{"timestamp": "2026-08-03 23:27:29", "data": {"options": [{"option": "HOOD260807C00025000", "bid": 63.85, "bid_size": 14.0, "ask": 66.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 12.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 65.3719, "change": 3.7, "open": 66.08, "high": 66.35, "low": 65.72, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-08-03T13:56:07", "percent_change": 5.90583, "prev_day_close": 62.6499996185303}, {"option": "HOOD260807P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 3.9648, "open_interest": 10.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:43:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807C00030000", "bid": 58.9, "bid_size": 11.0, "ask": 62.5, "ask_size": 14.0, "iv": 5.5476, "open_interest": 1.0, "volume": 14.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 60.3755, "change": 3.775, "open": 61.19, "high": 61.51, "low": 60.82, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T15:35:21", "percent_change": 6.53963, "prev_day_close": 57.7250003814697}, {"option": "HOOD260807P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.9595, "open_interest": 0.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:42:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807C00035000", "bid": 53.9, "bid_size": 12.0, "ask": 57.45, "ask_size": 11.0, "iv": 4.7506, "open_interest": 16.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 55.3793, "change": 3.825, "open": 56.61, "high": 56.61, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-08-03T15:35:21", "percent_change": 7.26151, "prev_day_close": 52.6750011444092}, {"option": "HOOD260807P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.1637, "open_interest": 1.0, "volume": 8.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.06, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:36:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807C00040000", "bid": 48.9, "bid_size": 12.0, "ask": 52.45, "ask_size": 11.0, "iv": 4.1283, "open_interest": 1.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 50.3832, "change": 3.445, "open": 50.28, "high": 51.17, "low": 50.28, "tick": "up", "last_trade_price": 51.17, "last_trade_time": "2026-08-03T12:26:49", "percent_change": 7.21844, "prev_day_close": 47.7250003814697}, {"option": "HOOD260807P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 2.5585, "open_interest": 0.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:41:55", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807C00045000", "bid": 43.9, "bid_size": 14.0, "ask": 47.5, "ask_size": 12.0, "iv": 3.6332, "open_interest": 6.0, "volume": 13.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0074, "theo": 45.3874, "change": 3.925, "open": 45.38, "high": 46.67, "low": 45.38, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-03T15:35:35", "percent_change": 9.18666, "prev_day_close": 42.7250003814697}, {"option": "HOOD260807P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.2064, "open_interest": 29.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:38:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807C00050000", "bid": 38.9, "bid_size": 14.0, "ask": 42.5, "ask_size": 12.0, "iv": 3.1377, "open_interest": 4.0, "volume": 11.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0082, "theo": 40.3918, "change": 3.925, "open": 40.79, "high": 41.77, "low": 40.79, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-08-03T15:35:35", "percent_change": 10.4042, "prev_day_close": 37.7250003814697}, {"option": "HOOD260807P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3917, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-29T11:12:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260807C00055000", "bid": 34.35, "bid_size": 11.0, "ask": 37.5, "ask_size": 11.0, "iv": 2.9975, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.009, "theo": 35.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.09, "last_trade_time": "2026-07-24T13:00:42", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "HOOD260807P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.0386, "open_interest": 752.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0032, "change": -0.155, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:05:35", "percent_change": -60.7843, "prev_day_close": 0.254999995231628}, {"option": "HOOD260807C00060000", "bid": 28.9, "bid_size": 35.0, "ask": 32.5, "ask_size": 21.0, "iv": 2.2742, "open_interest": 21.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0005, "rho": 0.0098, "theo": 30.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-07-23T11:06:04", "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "HOOD260807P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.3403, "open_interest": 12590.0, "volume": 14.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:58:49", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "HOOD260807C00065000", "bid": 23.9, "bid_size": 41.0, "ask": 27.5, "ask_size": 22.0, "iv": 1.8895, "open_interest": 37.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0032, "rho": 0.0106, "theo": 25.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.38, "last_trade_time": "2026-07-30T14:42:46", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "HOOD260807P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.0959, "open_interest": 2648.0, "volume": 29.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0062, "rho": 0.0, "theo": 0.0077, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:53", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "HOOD260807C00067000", "bid": 21.85, "bid_size": 37.0, "ask": 25.5, "ask_size": 22.0, "iv": 1.712, "open_interest": 9.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0009, "theta": -0.0051, "rho": 0.011, "theo": 23.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-07-31T11:52:20", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "HOOD260807P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1864, "open_interest": 7.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.001, "vega": 0.0009, "theta": -0.0078, "rho": 0.0, "theo": 0.01, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:28:09", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "HOOD260807C00068000", "bid": 20.95, "bid_size": 34.0, "ask": 24.5, "ask_size": 18.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0064, "rho": 0.0111, "theo": 22.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "HOOD260807P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1642.0, "iv": 1.6253, "open_interest": 136.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0091, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:53:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260807C00069000", "bid": 21.1, "bid_size": 596.0, "ask": 21.9, "ask_size": 11.0, "iv": 1.3045, "open_interest": 20.0, "volume": 14.0, "delta": 0.9952, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0081, "rho": 0.0113, "theo": 21.4172, "change": 1.9, "open": 22.62, "high": 22.62, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 9.94765, "prev_day_close": 19.0999994277954}, {"option": "HOOD260807P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.9117, "open_interest": 91.0, "volume": 22.0, "delta": -0.0047, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0106, "rho": -0.0001, "theo": 0.0139, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:09:10", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "HOOD260807C00070000", "bid": 19.55, "bid_size": 14.0, "ask": 22.55, "ask_size": 22.0, "iv": 1.8313, "open_interest": 33.0, "volume": 14.0, "delta": 0.9942, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0103, "rho": 0.0114, "theo": 20.4209, "change": 3.66, "open": 21.72, "high": 21.72, "low": 21.58, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-08-03T12:33:42", "percent_change": 20.3333, "prev_day_close": 18.0}, {"option": "HOOD260807P00070000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 168.0, "iv": 0.9701, "open_interest": 1015.0, "volume": 336.0, "delta": -0.0058, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0127, "rho": -0.0001, "theo": 0.0169, "change": -0.045, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:55:22", "percent_change": -69.2308, "prev_day_close": 0.0650000004097819}, {"option": "HOOD260807C00071000", "bid": 18.0, "bid_size": 41.0, "ask": 21.55, "ask_size": 18.0, "iv": 1.5309, "open_interest": 30.0, "volume": 8.0, "delta": 0.9928, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0131, "rho": 0.0116, "theo": 19.4257, "change": 3.355, "open": 20.74, "high": 20.74, "low": 20.16, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-08-03T15:17:31", "percent_change": 19.9406, "prev_day_close": 16.8249998092651}, {"option": "HOOD260807P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.0871, "open_interest": 27.0, "volume": 18.0, "delta": -0.0072, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0154, "rho": -0.0001, "theo": 0.0209, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:00:00", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "HOOD260807C00072000", "bid": 17.0, "bid_size": 40.0, "ask": 20.55, "ask_size": 22.0, "iv": 1.4589, "open_interest": 25.0, "volume": 9.0, "delta": 0.9909, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0168, "rho": 0.0117, "theo": 18.432, "change": 3.16, "open": 19.58, "high": 19.6, "low": 19.21, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-08-03T15:17:31", "percent_change": 19.6885, "prev_day_close": 16.0500001907349}, {"option": "HOOD260807P00072000", "bid": 0.02, "bid_size": 1.0, "ask": 0.22, "ask_size": 1200.0, "iv": 1.1676, "open_interest": 156.0, "volume": 55.0, "delta": -0.0091, "gamma": 0.0027, "vega": 0.0023, "theta": -0.0189, "rho": -0.0001, "theo": 0.0265, "change": 0.0, "open": 0.08, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -8.69234e-07, "prev_day_close": 0.120000001043081}, {"option": "HOOD260807C00073000", "bid": 16.05, "bid_size": 35.0, "ask": 19.55, "ask_size": 21.0, "iv": 1.4088, "open_interest": 22.0, "volume": 50.0, "delta": 0.9884, "gamma": 0.0035, "vega": 0.0029, "theta": -0.0215, "rho": 0.0118, "theo": 17.4402, "change": 3.125, "open": 17.58, "high": 18.71, "low": 17.33, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:25:37", "percent_change": 20.7297, "prev_day_close": 15.0749998092651}, {"option": "HOOD260807P00073000", "bid": 0.01, "bid_size": 10.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1596, "open_interest": 243.0, "volume": 96.0, "delta": -0.0116, "gamma": 0.0035, "vega": 0.0029, "theta": -0.0236, "rho": -0.0002, "theo": 0.034, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:39:20", "percent_change": -69.697, "prev_day_close": 0.16499999910593}, {"option": "HOOD260807C00074000", "bid": 15.2, "bid_size": 18.0, "ask": 18.55, "ask_size": 13.0, "iv": 1.3954, "open_interest": 4.0, "volume": 23.0, "delta": 0.9851, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0277, "rho": 0.0119, "theo": 16.4511, "change": 3.075, "open": 17.6, "high": 17.76, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:25:37", "percent_change": 21.6169, "prev_day_close": 14.2249999046326}, {"option": "HOOD260807P00074000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 53.0, "iv": 0.8658, "open_interest": 308.0, "volume": 126.0, "delta": -0.0149, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0296, "rho": -0.0002, "theo": 0.0442, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:39:25", "percent_change": -81.25, "prev_day_close": 0.159999996423721}, {"option": "HOOD260807C00075000", "bid": 14.1, "bid_size": 587.0, "ask": 17.1, "ask_size": 441.0, "iv": 1.0814, "open_interest": 1957.0, "volume": 17.0, "delta": 0.9807, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0356, "rho": 0.012, "theo": 15.4658, "change": 3.515, "open": 13.4, "high": 16.83, "low": 13.4, "tick": "down", "last_trade_price": 16.79, "last_trade_time": "2026-08-03T12:25:53", "percent_change": 26.4783, "prev_day_close": 13.2750000953674}, {"option": "HOOD260807P00075000", "bid": 0.05, "bid_size": 350.0, "ask": 0.08, "ask_size": 221.0, "iv": 0.8922, "open_interest": 3583.0, "volume": 613.0, "delta": -0.0193, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0374, "rho": -0.0003, "theo": 0.0581, "change": -0.14, "open": 0.25, "high": 0.31, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -63.6364, "prev_day_close": 0.219999998807907}, {"option": "HOOD260807C00076000", "bid": 13.2, "bid_size": 54.0, "ask": 16.6, "ask_size": 40.0, "iv": 1.2664, "open_interest": 5.0, "volume": 56.0, "delta": 0.9749, "gamma": 0.0071, "vega": 0.0056, "theta": -0.0457, "rho": 0.0121, "theo": 14.4853, "change": 3.35, "open": 10.5, "high": 15.8, "low": 10.5, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T13:09:51", "percent_change": 27.9167, "prev_day_close": 12.0}, {"option": "HOOD260807P00076000", "bid": 0.06, "bid_size": 1.0, "ask": 0.11, "ask_size": 5.0, "iv": 0.8752, "open_interest": 223.0, "volume": 150.0, "delta": -0.025, "gamma": 0.0071, "vega": 0.0056, "theta": -0.0474, "rho": -0.0004, "theo": 0.0769, "change": -0.2, "open": 0.28, "high": 0.35, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:54:43", "percent_change": -68.9655, "prev_day_close": 0.28999999165535}, {"option": "HOOD260807C00077000", "bid": 12.7, "bid_size": 41.0, "ask": 14.05, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 58.0, "delta": 0.9674, "gamma": 0.009, "vega": 0.0069, "theta": -0.0582, "rho": 0.0122, "theo": 13.5113, "change": 1.95, "open": 9.89, "high": 14.85, "low": 9.89, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:55:26", "percent_change": 17.2566, "prev_day_close": 11.3000001907349}, {"option": "HOOD260807P00077000", "bid": 0.09, "bid_size": 83.0, "ask": 0.16, "ask_size": 459.0, "iv": 0.8778, "open_interest": 213.0, "volume": 242.0, "delta": -0.0325, "gamma": 0.009, "vega": 0.0069, "theta": -0.0598, "rho": -0.0005, "theo": 0.1023, "change": -0.265, "open": 0.43, "high": 0.48, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:37", "percent_change": -72.6027, "prev_day_close": 0.364999994635582}, {"option": "HOOD260807C00078000", "bid": 11.25, "bid_size": 44.0, "ask": 14.65, "ask_size": 19.0, "iv": 1.1508, "open_interest": 16.0, "volume": 62.0, "delta": 0.9578, "gamma": 0.0113, "vega": 0.0085, "theta": -0.0738, "rho": 0.0122, "theo": 12.546, "change": 3.375, "open": 8.71, "high": 14.0, "low": 8.57, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T14:32:51", "percent_change": 31.7647, "prev_day_close": 10.625}, {"option": "HOOD260807P00078000", "bid": 0.1, "bid_size": 256.0, "ask": 0.18, "ask_size": 302.0, "iv": 0.8372, "open_interest": 523.0, "volume": 241.0, "delta": -0.0422, "gamma": 0.0113, "vega": 0.0085, "theta": -0.0753, "rho": -0.0006, "theo": 0.1363, "change": -0.335, "open": 0.54, "high": 0.74, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:50:50", "percent_change": -72.043, "prev_day_close": 0.465000003576279}, {"option": "HOOD260807C00079000", "bid": 10.35, "bid_size": 45.0, "ask": 12.9, "ask_size": 45.0, "iv": 0.8514, "open_interest": 31.0, "volume": 26.0, "delta": 0.9454, "gamma": 0.0141, "vega": 0.0105, "theta": -0.0927, "rho": 0.0121, "theo": 11.5921, "change": 3.45, "open": 7.84, "high": 13.1, "low": 7.69, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T13:37:16", "percent_change": 35.7513, "prev_day_close": 9.65000009536743}, {"option": "HOOD260807P00079000", "bid": 0.14, "bid_size": 303.0, "ask": 0.2, "ask_size": 114.0, "iv": 0.8094, "open_interest": 4326.0, "volume": 502.0, "delta": -0.0546, "gamma": 0.0141, "vega": 0.0105, "theta": -0.0942, "rho": -0.0008, "theo": 0.1817, "change": -0.44, "open": 0.73, "high": 0.8, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:49:16", "percent_change": -73.3333, "prev_day_close": 0.600000023841858}, {"option": "HOOD260807C00080000", "bid": 10.0, "bid_size": 462.0, "ask": 12.5, "ask_size": 340.0, "iv": 1.1542, "open_interest": 141.0, "volume": 135.0, "delta": 0.9297, "gamma": 0.0174, "vega": 0.0128, "theta": -0.1154, "rho": 0.0121, "theo": 10.6532, "change": 2.91, "open": 7.5, "high": 12.45, "low": 6.9, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-08-03T15:42:09", "percent_change": 33.6416, "prev_day_close": 8.65000009536743}, {"option": "HOOD260807P00080000", "bid": 0.23, "bid_size": 105.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.8089, "open_interest": 2810.0, "volume": 3414.0, "delta": -0.0703, "gamma": 0.0174, "vega": 0.0128, "theta": -0.1167, "rho": -0.001, "theo": 0.2421, "change": -0.485, "open": 0.81, "high": 1.05, "low": 0.16, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -65.9864, "prev_day_close": 0.734999984502792}, {"option": "HOOD260807C00081000", "bid": 8.2, "bid_size": 62.0, "ask": 11.05, "ask_size": 40.0, "iv": 0.7238, "open_interest": 85.0, "volume": 7.0, "delta": 0.9102, "gamma": 0.0212, "vega": 0.0154, "theta": -0.1418, "rho": 0.0119, "theo": 9.7335, "change": 3.45, "open": 6.24, "high": 11.25, "low": 6.24, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T14:50:45", "percent_change": 44.2308, "prev_day_close": 7.79999995231628}, {"option": "HOOD260807P00081000", "bid": 0.28, "bid_size": 314.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.7973, "open_interest": 422.0, "volume": 314.0, "delta": -0.0898, "gamma": 0.0212, "vega": 0.0154, "theta": -0.1431, "rho": -0.0013, "theo": 0.3218, "change": -0.625, "open": 1.09, "high": 1.28, "low": 0.23, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:48:55", "percent_change": -68.306, "prev_day_close": 0.91499999165535}, {"option": "HOOD260807C00082000", "bid": 8.4, "bid_size": 309.0, "ask": 10.95, "ask_size": 366.0, "iv": 1.1641, "open_interest": 165.0, "volume": 114.0, "delta": 0.8863, "gamma": 0.0254, "vega": 0.0183, "theta": -0.1719, "rho": 0.0117, "theo": 8.8379, "change": 3.45, "open": 5.6, "high": 10.35, "low": 5.6, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:02:42", "percent_change": 50.0, "prev_day_close": 6.90000009536743}, {"option": "HOOD260807P00082000", "bid": 0.41, "bid_size": 42.0, "ask": 0.48, "ask_size": 361.0, "iv": 0.8052, "open_interest": 925.0, "volume": 914.0, "delta": -0.1138, "gamma": 0.0255, "vega": 0.0183, "theta": -0.1731, "rho": -0.0016, "theo": 0.4256, "change": -0.69, "open": 1.45, "high": 1.76, "low": 0.3, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -62.1622, "prev_day_close": 1.11000001430511}, {"option": "HOOD260807C00083000", "bid": 6.3, "bid_size": 403.0, "ask": 9.85, "ask_size": 338.0, "iv": 0.8359, "open_interest": 100.0, "volume": 17.0, "delta": 0.8575, "gamma": 0.03, "vega": 0.0214, "theta": -0.2049, "rho": 0.0114, "theo": 7.9719, "change": 3.075, "open": 5.43, "high": 9.25, "low": 5.34, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T14:49:57", "percent_change": 49.7976, "prev_day_close": 6.17500019073486}, {"option": "HOOD260807P00083000", "bid": 0.46, "bid_size": 408.0, "ask": 0.62, "ask_size": 376.0, "iv": 0.7798, "open_interest": 521.0, "volume": 730.0, "delta": -0.1426, "gamma": 0.03, "vega": 0.0214, "theta": -0.2061, "rho": -0.002, "theo": 0.559, "change": -0.84, "open": 1.7, "high": 1.81, "low": 0.41, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:50:34", "percent_change": -61.3139, "prev_day_close": 1.37000000476837}, {"option": "HOOD260807C00084000", "bid": 6.55, "bid_size": 470.0, "ask": 8.05, "ask_size": 323.0, "iv": 0.8476, "open_interest": 204.0, "volume": 98.0, "delta": 0.8239, "gamma": 0.0346, "vega": 0.0246, "theta": -0.2397, "rho": 0.0111, "theo": 7.141, "change": 2.215, "open": 4.05, "high": 8.44, "low": 4.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-08-03T15:42:16", "percent_change": 40.0905, "prev_day_close": 5.52500009536743}, {"option": "HOOD260807P00084000", "bid": 0.71, "bid_size": 115.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.7854, "open_interest": 1956.0, "volume": 826.0, "delta": -0.1763, "gamma": 0.0347, "vega": 0.0246, "theta": -0.2409, "rho": -0.0025, "theo": 0.7277, "change": -0.935, "open": 2.05, "high": 2.34, "low": 0.52, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -55.8209, "prev_day_close": 1.67500001192093}, {"option": "HOOD260807C00085000", "bid": 6.1, "bid_size": 303.0, "ask": 6.65, "ask_size": 264.0, "iv": 0.7901, "open_interest": 700.0, "volume": 879.0, "delta": 0.7853, "gamma": 0.0392, "vega": 0.0277, "theta": -0.2746, "rho": 0.0106, "theo": 6.3507, "change": 1.755, "open": 4.0, "high": 7.97, "low": 3.25, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-03T15:52:39", "percent_change": 36.0, "prev_day_close": 4.875}, {"option": "HOOD260807P00085000", "bid": 0.92, "bid_size": 1.0, "ask": 0.96, "ask_size": 11.0, "iv": 0.7824, "open_interest": 1116.0, "volume": 2753.0, "delta": -0.215, "gamma": 0.0393, "vega": 0.0277, "theta": -0.2759, "rho": -0.003, "theo": 0.937, "change": -1.065, "open": 2.41, "high": 2.84, "low": 0.66, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -53.1172, "prev_day_close": 2.00499999523163}, {"option": "HOOD260807C00086000", "bid": 5.4, "bid_size": 377.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.7608, "open_interest": 896.0, "volume": 476.0, "delta": 0.7421, "gamma": 0.0435, "vega": 0.0306, "theta": -0.308, "rho": 0.0101, "theo": 5.6059, "change": 1.87, "open": 3.4, "high": 7.2, "low": 2.78, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-08-03T15:49:43", "percent_change": 44.0, "prev_day_close": 4.25}, {"option": "HOOD260807P00086000", "bid": 1.16, "bid_size": 98.0, "ask": 1.28, "ask_size": 535.0, "iv": 0.7884, "open_interest": 737.0, "volume": 859.0, "delta": -0.2582, "gamma": 0.0436, "vega": 0.0307, "theta": -0.3093, "rho": -0.0035, "theo": 1.1918, "change": -1.3, "open": 2.78, "high": 3.4, "low": 0.85, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:58:29", "percent_change": -54.1667, "prev_day_close": 2.39999997615814}, {"option": "HOOD260807C00087000", "bid": 4.85, "bid_size": 55.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7822, "open_interest": 1075.0, "volume": 1889.0, "delta": 0.6951, "gamma": 0.0473, "vega": 0.0332, "theta": -0.3378, "rho": 0.0095, "theo": 4.9106, "change": 1.175, "open": 2.69, "high": 6.35, "low": 2.42, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 31.5436, "prev_day_close": 3.72500002384186}, {"option": "HOOD260807P00087000", "bid": 1.47, "bid_size": 58.0, "ask": 1.53, "ask_size": 65.0, "iv": 0.779, "open_interest": 1133.0, "volume": 872.0, "delta": -0.3054, "gamma": 0.0474, "vega": 0.0332, "theta": -0.3392, "rho": -0.0042, "theo": 1.4964, "change": -1.315, "open": 3.92, "high": 4.3, "low": 1.08, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -46.2214, "prev_day_close": 2.84500002861023}, {"option": "HOOD260807C00088000", "bid": 4.2, "bid_size": 183.0, "ask": 4.4, "ask_size": 138.0, "iv": 0.7862, "open_interest": 1692.0, "volume": 1509.0, "delta": 0.6448, "gamma": 0.0503, "vega": 0.0353, "theta": -0.3624, "rho": 0.0089, "theo": 4.2683, "change": 1.15, "open": 2.55, "high": 5.75, "low": 1.9, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 35.3846, "prev_day_close": 3.25}, {"option": "HOOD260807P00088000", "bid": 1.8, "bid_size": 99.0, "ask": 1.89, "ask_size": 79.0, "iv": 0.7747, "open_interest": 1794.0, "volume": 814.0, "delta": -0.3558, "gamma": 0.0504, "vega": 0.0353, "theta": -0.3638, "rho": -0.0048, "theo": 1.8541, "change": -1.525, "open": 4.16, "high": 4.16, "low": 1.32, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:55:25", "percent_change": -45.8647, "prev_day_close": 3.32500004768372}, {"option": "HOOD260807C00089000", "bid": 3.6, "bid_size": 204.0, "ask": 3.75, "ask_size": 73.0, "iv": 0.7756, "open_interest": 7615.0, "volume": 1097.0, "delta": 0.5925, "gamma": 0.0524, "vega": 0.0368, "theta": -0.3802, "rho": 0.0082, "theo": 3.6811, "change": 0.885, "open": 2.18, "high": 5.0, "low": 1.69, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 32.0072, "prev_day_close": 2.76499998569489}, {"option": "HOOD260807P00089000", "bid": 2.22, "bid_size": 84.0, "ask": 2.32, "ask_size": 12.0, "iv": 0.7781, "open_interest": 289.0, "volume": 675.0, "delta": -0.4084, "gamma": 0.0526, "vega": 0.0368, "theta": -0.3816, "rho": -0.0053, "theo": 2.2671, "change": -1.65, "open": 4.15, "high": 4.15, "low": 1.68, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -42.3077, "prev_day_close": 3.90000009536743}, {"option": "HOOD260807C00090000", "bid": 3.1, "bid_size": 189.0, "ask": 3.2, "ask_size": 108.0, "iv": 0.7778, "open_interest": 7775.0, "volume": 5417.0, "delta": 0.539, "gamma": 0.0536, "vega": 0.0377, "theta": -0.3903, "rho": 0.0075, "theo": 3.15, "change": 0.775, "open": 1.76, "high": 4.35, "low": 1.37, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 32.9087, "prev_day_close": 2.35500001907349}, {"option": "HOOD260807P00090000", "bid": 2.69, "bid_size": 39.0, "ask": 2.85, "ask_size": 375.0, "iv": 0.7868, "open_interest": 951.0, "volume": 1506.0, "delta": -0.4621, "gamma": 0.0538, "vega": 0.0377, "theta": -0.3917, "rho": -0.0058, "theo": 2.7364, "change": -1.75, "open": 5.1, "high": 5.48, "low": 1.97, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -38.8889, "prev_day_close": 4.5}, {"option": "HOOD260807C00091000", "bid": 2.61, "bid_size": 117.0, "ask": 2.8, "ask_size": 779.0, "iv": 0.7868, "open_interest": 2999.0, "volume": 3652.0, "delta": 0.4855, "gamma": 0.0537, "vega": 0.0378, "theta": -0.3923, "rho": 0.0068, "theo": 2.675, "change": 0.81, "open": 1.42, "high": 3.75, "low": 1.14, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 40.7035, "prev_day_close": 1.99000000953674}, {"option": "HOOD260807P00091000", "bid": 3.2, "bid_size": 148.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.7758, "open_interest": 588.0, "volume": 709.0, "delta": -0.5157, "gamma": 0.0539, "vega": 0.0378, "theta": -0.3938, "rho": -0.0062, "theo": 3.2617, "change": -1.855, "open": 6.2, "high": 6.2, "low": 2.45, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -36.1951, "prev_day_close": 5.125}, {"option": "HOOD260807C00092000", "bid": 2.21, "bid_size": 66.0, "ask": 2.28, "ask_size": 26.0, "iv": 0.7778, "open_interest": 7621.0, "volume": 5084.0, "delta": 0.433, "gamma": 0.0529, "vega": 0.0373, "theta": -0.3866, "rho": 0.006, "theo": 2.2545, "change": 0.6, "open": 1.22, "high": 3.25, "low": 0.92, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 35.7143, "prev_day_close": 1.68000000715256}, {"option": "HOOD260807P00092000", "bid": 3.75, "bid_size": 132.0, "ask": 3.95, "ask_size": 105.0, "iv": 0.7825, "open_interest": 303.0, "volume": 254.0, "delta": -0.5684, "gamma": 0.0531, "vega": 0.0373, "theta": -0.388, "rho": -0.007, "theo": 3.842, "change": -2.0, "open": 7.0, "high": 7.0, "low": 2.88, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -34.4828, "prev_day_close": 5.79999995231628}, {"option": "HOOD260807C00093000", "bid": 1.84, "bid_size": 123.0, "ask": 1.93, "ask_size": 189.0, "iv": 0.7819, "open_interest": 7789.0, "volume": 5736.0, "delta": 0.3825, "gamma": 0.0512, "vega": 0.0362, "theta": -0.3737, "rho": 0.0054, "theo": 1.8865, "change": 0.505, "open": 0.94, "high": 2.76, "low": 0.82, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 36.4621, "prev_day_close": 1.3850000500679}, {"option": "HOOD260807P00093000", "bid": 4.15, "bid_size": 424.0, "ask": 4.75, "ask_size": 410.0, "iv": 0.7754, "open_interest": 183.0, "volume": 131.0, "delta": -0.6191, "gamma": 0.0514, "vega": 0.0361, "theta": -0.3749, "rho": -0.0073, "theo": 4.475, "change": -2.1, "open": 7.7, "high": 7.7, "low": 3.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -31.8182, "prev_day_close": 6.60000014305115}, {"option": "HOOD260807C00094000", "bid": 1.54, "bid_size": 98.0, "ask": 1.58, "ask_size": 1.0, "iv": 0.7824, "open_interest": 5379.0, "volume": 3957.0, "delta": 0.3348, "gamma": 0.0487, "vega": 0.0346, "theta": -0.3547, "rho": 0.0047, "theo": 1.5678, "change": 0.405, "open": 0.84, "high": 2.35, "low": 0.61, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 34.7639, "prev_day_close": 1.16500002145767}, {"option": "HOOD260807P00094000", "bid": 4.85, "bid_size": 357.0, "ask": 5.45, "ask_size": 371.0, "iv": 0.7824, "open_interest": 315.0, "volume": 178.0, "delta": -0.667, "gamma": 0.0489, "vega": 0.0344, "theta": -0.3558, "rho": -0.0074, "theo": 5.1574, "change": -2.3, "open": 8.4, "high": 8.75, "low": 4.11, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -31.2925, "prev_day_close": 7.35000014305115}, {"option": "HOOD260807C00095000", "bid": 1.28, "bid_size": 12.0, "ask": 1.31, "ask_size": 10.0, "iv": 0.7859, "open_interest": 4704.0, "volume": 6815.0, "delta": 0.2904, "gamma": 0.0457, "vega": 0.0325, "theta": -0.331, "rho": 0.0041, "theo": 1.2945, "change": 0.33, "open": 0.66, "high": 1.99, "low": 0.49, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 34.375, "prev_day_close": 0.96000000834465}, {"option": "HOOD260807P00095000", "bid": 5.6, "bid_size": 213.0, "ask": 6.15, "ask_size": 123.0, "iv": 0.7842, "open_interest": 717.0, "volume": 770.0, "delta": -0.7116, "gamma": 0.0458, "vega": 0.0324, "theta": -0.3319, "rho": -0.008, "theo": 5.8851, "change": -2.475, "open": 9.55, "high": 9.58, "low": 4.68, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -30.2752, "prev_day_close": 8.17499995231628}, {"option": "HOOD260807C00096000", "bid": 1.02, "bid_size": 100.0, "ask": 1.17, "ask_size": 245.0, "iv": 0.8012, "open_interest": 661.0, "volume": 2471.0, "delta": 0.2498, "gamma": 0.0422, "vega": 0.0301, "theta": -0.304, "rho": 0.0035, "theo": 1.0625, "change": 0.275, "open": 0.47, "high": 1.69, "low": 0.37, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 35.0318, "prev_day_close": 0.784999996423721}, {"option": "HOOD260807P00096000", "bid": 6.35, "bid_size": 293.0, "ask": 6.95, "ask_size": 292.0, "iv": 0.7889, "open_interest": 201.0, "volume": 24.0, "delta": -0.7523, "gamma": 0.0423, "vega": 0.03, "theta": -0.3046, "rho": -0.0079, "theo": 6.6547, "change": -3.175, "open": 7.43, "high": 7.43, "low": 5.35, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T14:54:07", "percent_change": -36.3897, "prev_day_close": 8.72499990463257}, {"option": "HOOD260807C00097000", "bid": 0.84, "bid_size": 9.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.7949, "open_interest": 712.0, "volume": 2744.0, "delta": 0.2132, "gamma": 0.0384, "vega": 0.0276, "theta": -0.2752, "rho": 0.003, "theo": 0.8674, "change": 0.22, "open": 0.43, "high": 1.41, "low": 0.3, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 33.3333, "prev_day_close": 0.659999996423721}, {"option": "HOOD260807P00097000", "bid": 7.1, "bid_size": 247.0, "ask": 7.75, "ask_size": 235.0, "iv": 0.7806, "open_interest": 161.0, "volume": 49.0, "delta": -0.7891, "gamma": 0.0386, "vega": 0.0274, "theta": -0.2755, "rho": -0.008, "theo": 7.4612, "change": -2.325, "open": 7.84, "high": 7.84, "low": 6.25, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:50:48", "percent_change": -24.4094, "prev_day_close": 9.52499961853027}, {"option": "HOOD260807C00098000", "bid": 0.68, "bid_size": 20.0, "ask": 0.73, "ask_size": 101.0, "iv": 0.7979, "open_interest": 495.0, "volume": 1962.0, "delta": 0.1806, "gamma": 0.0346, "vega": 0.0249, "theta": -0.2457, "rho": 0.0025, "theo": 0.7047, "change": 0.175, "open": 0.35, "high": 1.15, "low": 0.25, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:22", "percent_change": 33.3333, "prev_day_close": 0.525000005960464}, {"option": "HOOD260807P00098000", "bid": 6.2, "bid_size": 552.0, "ask": 9.5, "ask_size": 398.0, "iv": 0.5795, "open_interest": 213.0, "volume": 18.0, "delta": -0.8218, "gamma": 0.0347, "vega": 0.0248, "theta": -0.2459, "rho": -0.0082, "theo": 8.2999, "change": -2.85, "open": 12.15, "high": 12.15, "low": 7.3, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:15:40", "percent_change": -27.1429, "prev_day_close": 10.5}, {"option": "HOOD260807C00099000", "bid": 0.54, "bid_size": 51.0, "ask": 0.59, "ask_size": 101.0, "iv": 0.7997, "open_interest": 582.0, "volume": 1263.0, "delta": 0.152, "gamma": 0.0308, "vega": 0.0223, "theta": -0.2168, "rho": 0.0021, "theo": 0.5702, "change": 0.125, "open": 0.25, "high": 0.93, "low": 0.21, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 28.7356, "prev_day_close": 0.435000002384186}, {"option": "HOOD260807P00099000", "bid": 8.4, "bid_size": 379.0, "ask": 10.45, "ask_size": 513.0, "iv": 0.9116, "open_interest": 352.0, "volume": 87.0, "delta": -0.8505, "gamma": 0.0309, "vega": 0.0221, "theta": -0.2166, "rho": -0.0078, "theo": 9.1672, "change": -3.675, "open": 11.48, "high": 11.48, "low": 7.7, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:02:16", "percent_change": -32.0261, "prev_day_close": 11.4749999046326}, {"option": "HOOD260807C00100000", "bid": 0.45, "bid_size": 13.0, "ask": 0.47, "ask_size": 76.0, "iv": 0.8068, "open_interest": 4393.0, "volume": 8197.0, "delta": 0.1272, "gamma": 0.0271, "vega": 0.0198, "theta": -0.1892, "rho": 0.0018, "theo": 0.4598, "change": 0.09, "open": 0.22, "high": 0.76, "low": 0.17, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 25.0, "prev_day_close": 0.359999999403954}, {"option": "HOOD260807P00100000", "bid": 9.05, "bid_size": 394.0, "ask": 10.3, "ask_size": 197.0, "iv": 0.5122, "open_interest": 747.0, "volume": 112.0, "delta": -0.8754, "gamma": 0.0272, "vega": 0.0194, "theta": -0.1888, "rho": -0.0077, "theo": 10.0587, "change": -3.105, "open": 14.48, "high": 14.48, "low": 8.55, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-08-03T15:16:43", "percent_change": -24.9899, "prev_day_close": 12.4249997138977}, {"option": "HOOD260807C00101000", "bid": 0.35, "bid_size": 140.0, "ask": 0.43, "ask_size": 351.0, "iv": 0.8233, "open_interest": 451.0, "volume": 1220.0, "delta": 0.106, "gamma": 0.0236, "vega": 0.0174, "theta": -0.1636, "rho": 0.0015, "theo": 0.3698, "change": 0.065, "open": 0.1, "high": 0.65, "low": 0.1, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 21.3115, "prev_day_close": 0.304999992251396}, {"option": "HOOD260807P00101000", "bid": 10.25, "bid_size": 347.0, "ask": 11.65, "ask_size": 300.0, "iv": 0.7995, "open_interest": 541.0, "volume": 25.0, "delta": -0.8967, "gamma": 0.0237, "vega": 0.017, "theta": -0.163, "rho": -0.0076, "theo": 10.9704, "change": -3.6, "open": 15.25, "high": 15.25, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T14:14:24", "percent_change": -26.8657, "prev_day_close": 13.4000000953674}, {"option": "HOOD260807C00102000", "bid": 0.28, "bid_size": 595.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.8125, "open_interest": 836.0, "volume": 899.0, "delta": 0.0879, "gamma": 0.0205, "vega": 0.0151, "theta": -0.1403, "rho": 0.0012, "theo": 0.2969, "change": 0.04, "open": 0.19, "high": 0.5, "low": 0.1, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 16.0, "prev_day_close": 0.25}, {"option": "HOOD260807P00102000", "bid": 10.1, "bid_size": 513.0, "ask": 13.3, "ask_size": 394.0, "iv": 0.6341, "open_interest": 240.0, "volume": 73.0, "delta": -0.9148, "gamma": 0.0205, "vega": 0.0148, "theta": -0.1395, "rho": -0.0075, "theo": 11.8994, "change": -2.425, "open": 16.3, "high": 16.3, "low": 10.5, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T15:53:44", "percent_change": -17.1076, "prev_day_close": 14.1750001907349}, {"option": "HOOD260807C00103000", "bid": 0.22, "bid_size": 77.0, "ask": 0.28, "ask_size": 338.0, "iv": 0.832, "open_interest": 348.0, "volume": 679.0, "delta": 0.0727, "gamma": 0.0176, "vega": 0.0131, "theta": -0.1195, "rho": 0.001, "theo": 0.2383, "change": 0.02, "open": 0.13, "high": 0.41, "low": 0.1, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:56:06", "percent_change": 9.52381, "prev_day_close": 0.21000000089407}, {"option": "HOOD260807P00103000", "bid": 10.8, "bid_size": 360.0, "ask": 14.25, "ask_size": 138.0, "iv": 0.0, "open_interest": 103.0, "volume": 17.0, "delta": -0.9301, "gamma": 0.0176, "vega": 0.0127, "theta": -0.1186, "rho": -0.0068, "theo": 12.8424, "change": -2.72, "open": 12.67, "high": 12.67, "low": 12.48, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -17.8947, "prev_day_close": 15.1999998092651}, {"option": "HOOD260807C00104000", "bid": 0.17, "bid_size": 188.0, "ask": 0.25, "ask_size": 398.0, "iv": 0.8459, "open_interest": 159.0, "volume": 256.0, "delta": 0.06, "gamma": 0.015, "vega": 0.0113, "theta": -0.1012, "rho": 0.0008, "theo": 0.1912, "change": 0.03, "open": 0.1, "high": 0.32, "low": 0.07, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:49:44", "percent_change": 16.6667, "prev_day_close": 0.179999999701977}, {"option": "HOOD260807P00104000", "bid": 11.7, "bid_size": 483.0, "ask": 15.25, "ask_size": 342.0, "iv": 0.0, "open_interest": 269.0, "volume": 18.0, "delta": -0.9428, "gamma": 0.0151, "vega": 0.0109, "theta": -0.1003, "rho": -0.0066, "theo": 13.7972, "change": -2.57, "open": 13.44, "high": 13.48, "low": 13.25, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -16.0125, "prev_day_close": 16.0499997138977}, {"option": "HOOD260807C00105000", "bid": 0.15, "bid_size": 1.0, "ask": 0.17, "ask_size": 228.0, "iv": 0.8429, "open_interest": 1634.0, "volume": 1676.0, "delta": 0.0495, "gamma": 0.0128, "vega": 0.0097, "theta": -0.0855, "rho": 0.0007, "theo": 0.1538, "change": 0.01, "open": 0.09, "high": 0.27, "low": 0.06, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 7.14286, "prev_day_close": 0.140000000596046}, {"option": "HOOD260807P00105000", "bid": 14.55, "bid_size": 20.0, "ask": 15.55, "ask_size": 309.0, "iv": 1.0624, "open_interest": 257.0, "volume": 69.0, "delta": -0.9534, "gamma": 0.0129, "vega": 0.0091, "theta": -0.0842, "rho": -0.0062, "theo": 14.7615, "change": -2.325, "open": 19.1, "high": 19.1, "low": 13.45, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -13.5766, "prev_day_close": 17.125}, {"option": "HOOD260807C00106000", "bid": 0.12, "bid_size": 1.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.8629, "open_interest": 341.0, "volume": 196.0, "delta": 0.0408, "gamma": 0.0109, "vega": 0.0083, "theta": -0.0721, "rho": 0.0006, "theo": 0.124, "change": 0.01, "open": 0.07, "high": 0.22, "low": 0.07, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:49:57", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "HOOD260807P00106000", "bid": 13.6, "bid_size": 506.0, "ask": 17.2, "ask_size": 349.0, "iv": 0.0, "open_interest": 100.0, "volume": 49.0, "delta": -0.962, "gamma": 0.011, "vega": 0.0079, "theta": -0.0707, "rho": -0.0059, "theo": 15.7334, "change": -3.525, "open": 19.05, "high": 19.05, "low": 14.37, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:58:38", "percent_change": -19.0283, "prev_day_close": 18.5250005722046}, {"option": "HOOD260807C00107000", "bid": 0.02, "bid_size": 292.0, "ask": 0.2, "ask_size": 437.0, "iv": 0.8656, "open_interest": 316.0, "volume": 103.0, "delta": 0.0338, "gamma": 0.0092, "vega": 0.0071, "theta": -0.0608, "rho": 0.0005, "theo": 0.1005, "change": 0.005, "open": 0.13, "high": 0.19, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:38:22", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "HOOD260807P00107000", "bid": 14.95, "bid_size": 473.0, "ask": 18.15, "ask_size": 62.0, "iv": 0.0, "open_interest": 164.0, "volume": 4.0, "delta": -0.9692, "gamma": 0.0094, "vega": 0.0065, "theta": -0.0589, "rho": -0.0052, "theo": 16.7117, "change": -2.515, "open": 16.78, "high": 16.88, "low": 16.78, "tick": "down", "last_trade_price": 16.81, "last_trade_time": "2026-08-03T11:30:31", "percent_change": -13.0142, "prev_day_close": 19.3249998092651}, {"option": "HOOD260807C00108000", "bid": 0.01, "bid_size": 321.0, "ask": 0.09, "ask_size": 34.0, "iv": 0.7992, "open_interest": 413.0, "volume": 508.0, "delta": 0.028, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0513, "rho": 0.0004, "theo": 0.0819, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "HOOD260807P00108000", "bid": 15.6, "bid_size": 460.0, "ask": 19.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 109.0, "volume": 2.0, "delta": -0.975, "gamma": 0.008, "vega": 0.0056, "theta": -0.0494, "rho": -0.0053, "theo": 17.6947, "change": -2.76, "open": 18.48, "high": 18.48, "low": 17.49, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-08-03T11:03:11", "percent_change": -13.6296, "prev_day_close": 20.25}, {"option": "HOOD260807C00109000", "bid": 0.01, "bid_size": 316.0, "ask": 0.11, "ask_size": 289.0, "iv": 0.8564, "open_interest": 309.0, "volume": 59.0, "delta": 0.0233, "gamma": 0.0066, "vega": 0.0052, "theta": -0.0435, "rho": 0.0003, "theo": 0.0672, "change": -0.015, "open": 0.06, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:30:20", "percent_change": -17.6471, "prev_day_close": 0.0849999990314245}, {"option": "HOOD260807P00109000", "bid": 16.55, "bid_size": 40.0, "ask": 20.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0068, "vega": 0.0046, "theta": -0.0411, "rho": -0.0047, "theo": 18.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-31T12:25:48", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "HOOD260807C00110000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 122.0, "iv": 0.8914, "open_interest": 1871.0, "volume": 1227.0, "delta": 0.0196, "gamma": 0.0056, "vega": 0.0045, "theta": -0.037, "rho": 0.0003, "theo": 0.0557, "change": -0.01, "open": 0.05, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:54:44", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "HOOD260807P00110000", "bid": 19.2, "bid_size": 119.0, "ask": 21.2, "ask_size": 142.0, "iv": 1.3923, "open_interest": 247.0, "volume": 4.0, "delta": -0.9836, "gamma": 0.0058, "vega": 0.0038, "theta": -0.0348, "rho": -0.0041, "theo": 19.672, "change": -3.595, "open": 20.17, "high": 20.17, "low": 18.23, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-08-03T14:48:19", "percent_change": -16.4719, "prev_day_close": 21.8249998092651}, {"option": "HOOD260807C00111000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 333.0, "iv": 0.9144, "open_interest": 198.0, "volume": 233.0, "delta": 0.0165, "gamma": 0.0048, "vega": 0.0039, "theta": -0.0318, "rho": 0.0002, "theo": 0.0466, "change": 0.005, "open": 0.02, "high": 0.19, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:52:23", "percent_change": 7.69231, "prev_day_close": 0.0650000004097819}, {"option": "HOOD260807P00111000", "bid": 18.55, "bid_size": 40.0, "ask": 22.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": -0.9868, "gamma": 0.005, "vega": 0.0032, "theta": -0.0295, "rho": -0.0037, "theo": 20.6644, "change": -1.935, "open": 21.39, "high": 21.39, "low": 21.39, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-08-03T10:22:13", "percent_change": -8.29582, "prev_day_close": 23.3249998092651}, {"option": "HOOD260807C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 260.0, "iv": 0.9077, "open_interest": 309.0, "volume": 148.0, "delta": 0.0141, "gamma": 0.0041, "vega": 0.0034, "theta": -0.0275, "rho": 0.0002, "theo": 0.0394, "change": -0.02, "open": 0.05, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:40:22", "percent_change": -33.3333, "prev_day_close": 0.0600000014528632}, {"option": "HOOD260807P00112000", "bid": 19.55, "bid_size": 40.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 66.0, "volume": 2.0, "delta": -0.9892, "gamma": 0.0043, "vega": 0.0026, "theta": -0.0252, "rho": -0.0027, "theo": 21.6587, "change": -3.54, "open": 21.95, "high": 21.95, "low": 20.41, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-08-03T15:18:45", "percent_change": -14.7808, "prev_day_close": 23.9500007629395}, {"option": "HOOD260807C00113000", "bid": 0.02, "bid_size": 1.0, "ask": 0.47, "ask_size": 962.0, "iv": 1.2546, "open_interest": 704.0, "volume": 9.0, "delta": 0.0121, "gamma": 0.0036, "vega": 0.003, "theta": -0.024, "rho": 0.0002, "theo": 0.0338, "change": -0.005, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:55:46", "percent_change": -9.09091, "prev_day_close": 0.0549999987706542}, {"option": "HOOD260807P00113000", "bid": 20.55, "bid_size": 36.0, "ask": 24.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0037, "vega": 0.0021, "theta": -0.0221, "rho": -0.0027, "theo": 22.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-07-30T09:51:47", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "HOOD260807C00114000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.9368, "open_interest": 249.0, "volume": 303.0, "delta": 0.0106, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0212, "rho": 0.0001, "theo": 0.0293, "change": -0.01, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:41:49", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "HOOD260807P00114000", "bid": 21.55, "bid_size": 20.0, "ask": 25.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0196, "rho": -0.0024, "theo": 23.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-07-31T15:14:26", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "HOOD260807C00115000", "bid": 0.02, "bid_size": 5.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9672, "open_interest": 990.0, "volume": 554.0, "delta": 0.0093, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0189, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:54:11", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "HOOD260807P00115000", "bid": 22.55, "bid_size": 32.0, "ask": 26.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0175, "rho": -0.0024, "theo": 24.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-07-30T15:48:21", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "HOOD260807C00116000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.9509, "open_interest": 561.0, "volume": 202.0, "delta": 0.0082, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0171, "rho": 0.0001, "theo": 0.0229, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:44:38", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "HOOD260807P00116000", "bid": 23.55, "bid_size": 19.0, "ask": 27.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 57.0, "volume": 4.0, "delta": -0.995, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0161, "rho": -0.0014, "theo": 25.6473, "change": -3.74, "open": 24.6, "high": 24.6, "low": 24.56, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-08-03T15:20:33", "percent_change": -13.2155, "prev_day_close": 28.3000001907349}, {"option": "HOOD260807C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 526.0, "iv": 1.0953, "open_interest": 267.0, "volume": 50.0, "delta": 0.0074, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0156, "rho": 0.0001, "theo": 0.0207, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:35:56", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "HOOD260807P00117000", "bid": 24.55, "bid_size": 17.0, "ask": 28.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": -0.9957, "gamma": 0.002, "vega": 0.001, "theta": -0.015, "rho": -0.0015, "theo": 26.6461, "change": -3.65, "open": 25.47, "high": 25.55, "low": 25.47, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T15:20:33", "percent_change": -12.5, "prev_day_close": 29.1999998092651}, {"option": "HOOD260807C00118000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.0077, "open_interest": 428.0, "volume": 149.0, "delta": 0.0067, "gamma": 0.002, "vega": 0.0018, "theta": -0.0143, "rho": 0.0001, "theo": 0.0188, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:12:43", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "HOOD260807P00118000", "bid": 25.85, "bid_size": 16.0, "ask": 29.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0018, "vega": 0.001, "theta": -0.0142, "rho": -0.0015, "theo": 27.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-07-24T12:40:49", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "HOOD260807C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.062, "open_interest": 190.0, "volume": 4.0, "delta": 0.0061, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0133, "rho": 0.0001, "theo": 0.0173, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:00:04", "percent_change": -53.8462, "prev_day_close": 0.0649999976158142}, {"option": "HOOD260807P00119000", "bid": 26.55, "bid_size": 22.0, "ask": 30.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0135, "rho": -0.0013, "theo": 28.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-07-13T11:31:44", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "HOOD260807C00120000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 55.0, "iv": 1.0306, "open_interest": 3620.0, "volume": 565.0, "delta": 0.0056, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0124, "rho": 0.0001, "theo": 0.0161, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:02:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "HOOD260807P00120000", "bid": 27.55, "bid_size": 18.0, "ask": 31.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0129, "rho": -0.0013, "theo": 29.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-07-27T10:05:54", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "HOOD260807C00121000", "bid": 0.01, "bid_size": 45.0, "ask": 0.23, "ask_size": 880.0, "iv": 1.3756, "open_interest": 272.0, "volume": 30.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0117, "rho": 0.0001, "theo": 0.0151, "change": -0.07, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:52:01", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "HOOD260807P00121000", "bid": 28.55, "bid_size": 34.0, "ask": 32.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0124, "rho": -0.0013, "theo": 30.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.92, "last_trade_time": "2026-07-24T14:41:32", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "HOOD260807C00122000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.0834, "open_interest": 936.0, "volume": 46.0, "delta": 0.0048, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0111, "rho": 0.0001, "theo": 0.0142, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:33:10", "percent_change": -63.6364, "prev_day_close": 0.0550000015646219}, {"option": "HOOD260807P00122000", "bid": 29.55, "bid_size": 22.0, "ask": 33.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0011, "vega": 0.0007, "theta": -0.012, "rho": -0.0006, "theo": 31.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.88, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "HOOD260807C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.1438, "open_interest": 60.0, "volume": 151.0, "delta": 0.0046, "gamma": 0.0013, "vega": 0.0012, "theta": -0.0106, "rho": 0.0001, "theo": 0.0135, "change": -0.02, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:09:29", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "HOOD260807P00123000", "bid": 30.55, "bid_size": 23.0, "ask": 34.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.998, "gamma": 0.001, "vega": 0.0005, "theta": -0.0118, "rho": -0.0006, "theo": 32.6424, "change": -1.68, "open": 33.67, "high": 33.67, "low": 33.67, "tick": "down", "last_trade_price": 33.67, "last_trade_time": "2026-08-03T10:08:47", "percent_change": -4.75248, "prev_day_close": 35.3500003814697}, {"option": "HOOD260807C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 590.0, "iv": 1.3025, "open_interest": 251.0, "volume": 4.0, "delta": 0.0043, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0102, "rho": 0.0001, "theo": 0.0128, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:49:28", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "HOOD260807P00124000", "bid": 31.55, "bid_size": 24.0, "ask": 35.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0116, "rho": -0.0006, "theo": 33.6422, "change": -1.73, "open": 34.57, "high": 34.57, "low": 34.57, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-08-03T10:08:47", "percent_change": -4.76584, "prev_day_close": 36.2999992370606}, {"option": "HOOD260807C00125000", "bid": 0.01, "bid_size": 13.0, "ask": 0.02, "ask_size": 14.0, "iv": 1.1605, "open_interest": 653.0, "volume": 201.0, "delta": 0.0041, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0098, "rho": 0.0001, "theo": 0.0123, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:51:51", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260807P00125000", "bid": 32.55, "bid_size": 23.0, "ask": 36.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0114, "rho": -0.0006, "theo": 34.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.68, "last_trade_time": "2026-07-29T09:52:39", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "HOOD260807C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 379.0, "iv": 1.6531, "open_interest": 9.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.0011, "theta": -0.0094, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T12:59:05", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "HOOD260807P00126000", "bid": 33.55, "bid_size": 22.0, "ask": 37.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0113, "rho": -0.0006, "theo": 35.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "HOOD260807C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.1631, "open_interest": 15.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.001, "theta": -0.0091, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T11:04:24", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "HOOD260807P00127000", "bid": 34.55, "bid_size": 12.0, "ask": 38.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0112, "rho": -0.0006, "theo": 36.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3249988555908}, {"option": "HOOD260807C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 317.0, "iv": 1.6287, "open_interest": 5.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.001, "theta": -0.0088, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T10:33:17", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "HOOD260807P00128000", "bid": 35.55, "bid_size": 21.0, "ask": 39.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0003, "theta": -0.011, "rho": -0.0006, "theo": 37.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "HOOD260807C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 283.0, "iv": 1.4405, "open_interest": 9.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0086, "rho": 0.0, "theo": 0.0106, "change": -0.255, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:58:02", "percent_change": -96.2264, "prev_day_close": 0.264999985694885}, {"option": "HOOD260807P00129000", "bid": 36.55, "bid_size": 33.0, "ask": 40.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0109, "rho": -0.0006, "theo": 38.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "HOOD260807C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 1.1596, "open_interest": 622.0, "volume": 100.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0084, "rho": 0.0, "theo": 0.0103, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:54:11", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HOOD260807P00130000", "bid": 37.55, "bid_size": 34.0, "ask": 41.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0108, "rho": -0.0006, "theo": 39.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-07-28T09:57:40", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "HOOD260807C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.257, "open_interest": 1.0, "volume": 4.0, "delta": 0.0031, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0081, "rho": 0.0, "theo": 0.01, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:14:44", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "HOOD260807P00131000", "bid": 38.55, "bid_size": 14.0, "ask": 42.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0107, "rho": -0.0006, "theo": 40.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "HOOD260807C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3473, "open_interest": 375.0, "volume": 19.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 0.009, "change": 0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:58:03", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "HOOD260807P00135000", "bid": 42.55, "bid_size": 34.0, "ask": 46.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0104, "rho": -0.0006, "theo": 44.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-07-30T14:50:40", "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "HOOD260807C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.4555, "open_interest": 444.0, "volume": 20.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0066, "rho": 0.0, "theo": 0.008, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:48:00", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "HOOD260807P00140000", "bid": 47.55, "bid_size": 21.0, "ask": 51.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0101, "rho": -0.0002, "theo": 49.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-07-06T10:48:21", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "HOOD260807C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.703, "open_interest": 163.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0071, "change": -0.06, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:35:09", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "HOOD260807P00145000", "bid": 52.55, "bid_size": 34.0, "ask": 56.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.01, "rho": -0.0002, "theo": 54.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-07-28T09:32:52", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "HOOD260807C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.6581, "open_interest": 628.0, "volume": 47.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0064, "change": -0.06, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:33:45", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "HOOD260807P00150000", "bid": 57.55, "bid_size": 34.0, "ask": 61.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0099, "rho": -0.0002, "theo": 59.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "HOOD260807C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.6545, "open_interest": 142.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0057, "change": 0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:56:31", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807P00155000", "bid": 62.55, "bid_size": 34.0, "ask": 66.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0098, "rho": -0.0002, "theo": 64.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "HOOD260807C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.8448, "open_interest": 467.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:36:19", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260807P00160000", "bid": 67.55, "bid_size": 23.0, "ask": 71.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0097, "rho": -0.0002, "theo": 69.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-02T14:43:47", "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "HOOD260814C00025000", "bid": 64.0, "bid_size": 11.0, "ask": 67.5, "ask_size": 11.0, "iv": 4.0036, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 65.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-31T12:04:06", "percent_change": 0.0, "prev_day_close": 62.7250003814697}, {"option": "HOOD260814P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 2.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HOOD260814C00030000", "bid": 58.9, "bid_size": 12.0, "ask": 62.5, "ask_size": 12.0, "iv": 3.372, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0107, "theo": 60.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.92, "last_trade_time": "2026-07-30T10:47:12", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "HOOD260814P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD260814C00035000", "bid": 54.05, "bid_size": 11.0, "ask": 57.5, "ask_size": 12.0, "iv": 3.0298, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0124, "theo": 55.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.15, "last_trade_time": "2026-07-29T15:27:41", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "HOOD260814P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 2.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260814C00040000", "bid": 49.45, "bid_size": 11.0, "ask": 52.5, "ask_size": 11.0, "iv": 2.8469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0142, "theo": 50.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "HOOD260814P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 3.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260814C00045000", "bid": 43.95, "bid_size": 14.0, "ask": 47.55, "ask_size": 12.0, "iv": 2.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.016, "theo": 45.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "HOOD260814P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 138.0, "iv": 2.8256, "open_interest": 0.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0055, "change": -1.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:38:23", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "HOOD260814C00050000", "bid": 38.9, "bid_size": 17.0, "ask": 42.55, "ask_size": 21.0, "iv": 1.9179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0177, "theo": 40.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-07-24T09:34:00", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "HOOD260814P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 814.0, "iv": 2.4616, "open_interest": 20.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T15:58:30", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HOOD260814C00055000", "bid": 34.15, "bid_size": 23.0, "ask": 37.55, "ask_size": 14.0, "iv": 1.7481, "open_interest": 10.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0012, "rho": 0.0195, "theo": 35.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.94, "last_trade_time": "2026-07-14T09:49:55", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "HOOD260814P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 425.0, "iv": 1.2874, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0052, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T13:55:31", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "HOOD260814C00060000", "bid": 29.1, "bid_size": 19.0, "ask": 32.55, "ask_size": 23.0, "iv": 1.4632, "open_interest": 7.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0044, "rho": 0.0212, "theo": 30.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-07-30T12:42:25", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "HOOD260814P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 625.0, "iv": 1.0072, "open_interest": 617.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0078, "rho": -0.0001, "theo": 0.0218, "change": 0.07, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:59:47", "percent_change": 233.333, "prev_day_close": 0.0300000002607703}, {"option": "HOOD260814C00062000", "bid": 27.0, "bid_size": 19.0, "ask": 30.6, "ask_size": 22.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0063, "rho": 0.0218, "theo": 28.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "HOOD260814P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9616, "open_interest": 45.0, "volume": 1.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0095, "rho": -0.0002, "theo": 0.0279, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:04:36", "percent_change": 122.222, "prev_day_close": 0.0450000017881393}, {"option": "HOOD260814C00063000", "bid": 26.2, "bid_size": 19.0, "ask": 29.6, "ask_size": 22.0, "iv": 1.3622, "open_interest": 7.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0076, "rho": 0.0222, "theo": 27.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-07-31T12:09:56", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "HOOD260814P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 509.0, "iv": 1.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0107, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "HOOD260814C00064000", "bid": 25.05, "bid_size": 17.0, "ask": 28.55, "ask_size": 21.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0091, "rho": 0.0225, "theo": 26.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "HOOD260814P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0121, "rho": -0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HOOD260814C00065000", "bid": 24.55, "bid_size": 33.0, "ask": 27.6, "ask_size": 16.0, "iv": 1.3585, "open_interest": 43.0, "volume": 0.0, "delta": 0.99, "gamma": 0.002, "vega": 0.0041, "theta": -0.0109, "rho": 0.0228, "theo": 25.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-07-31T14:54:48", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "HOOD260814P00065000", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8849, "open_interest": 338.0, "volume": 21.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0041, "theta": -0.0138, "rho": -0.0003, "theo": 0.0438, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:47:26", "percent_change": -75.0, "prev_day_close": 0.119999997317791}, {"option": "HOOD260814C00066000", "bid": 23.1, "bid_size": 15.0, "ask": 26.6, "ask_size": 19.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0023, "vega": 0.0048, "theta": -0.0131, "rho": 0.0231, "theo": 24.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "HOOD260814P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 492.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0024, "vega": 0.0048, "theta": -0.0158, "rho": -0.0004, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000005289912}, {"option": "HOOD260814C00067000", "bid": 22.8, "bid_size": 11.0, "ask": 25.6, "ask_size": 21.0, "iv": 1.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0028, "vega": 0.0056, "theta": -0.0157, "rho": 0.0234, "theo": 23.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "HOOD260814P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 765.0, "iv": 1.1237, "open_interest": 1.0, "volume": 14.0, "delta": -0.014, "gamma": 0.0028, "vega": 0.0056, "theta": -0.0184, "rho": -0.0004, "theo": 0.0629, "change": -0.125, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:09:02", "percent_change": -53.1915, "prev_day_close": 0.235000003129244}, {"option": "HOOD260814C00068000", "bid": 21.1, "bid_size": 38.0, "ask": 24.65, "ask_size": 37.0, "iv": 1.1057, "open_interest": 7.0, "volume": 90.0, "delta": 0.9829, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0189, "rho": 0.0236, "theo": 22.4994, "change": 2.46, "open": 22.22, "high": 23.04, "low": 22.22, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-08-03T11:03:55", "percent_change": 12.0588, "prev_day_close": 20.3999996185303}, {"option": "HOOD260814P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.7494, "open_interest": 24.0, "volume": 31.0, "delta": -0.0169, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0215, "rho": -0.0005, "theo": 0.0766, "change": -0.145, "open": 0.22, "high": 0.26, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:28:06", "percent_change": -67.4419, "prev_day_close": 0.215000003576279}, {"option": "HOOD260814C00069000", "bid": 20.4, "bid_size": 67.0, "ask": 23.65, "ask_size": 38.0, "iv": 1.1348, "open_interest": 0.0, "volume": 92.0, "delta": 0.9794, "gamma": 0.004, "vega": 0.0078, "theta": -0.0227, "rho": 0.0238, "theo": 21.5183, "change": 3.97, "open": 22.49, "high": 22.97, "low": 22.49, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-08-03T13:19:41", "percent_change": 20.8947, "prev_day_close": 19.0}, {"option": "HOOD260814P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 488.0, "iv": 0.9516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.004, "vega": 0.0078, "theta": -0.0252, "rho": -0.0006, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T11:47:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HOOD260814C00070000", "bid": 19.9, "bid_size": 11.0, "ask": 22.7, "ask_size": 66.0, "iv": 1.2019, "open_interest": 48.0, "volume": 1.0, "delta": 0.975, "gamma": 0.0048, "vega": 0.0092, "theta": -0.0272, "rho": 0.024, "theo": 20.5418, "change": 1.65, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-03T11:11:54", "percent_change": 8.94309, "prev_day_close": 18.4499998092651}, {"option": "HOOD260814P00070000", "bid": 0.03, "bid_size": 263.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.7442, "open_interest": 219.0, "volume": 324.0, "delta": -0.0249, "gamma": 0.0048, "vega": 0.0092, "theta": -0.0296, "rho": -0.0008, "theo": 0.116, "change": -0.175, "open": 0.27, "high": 0.27, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:44:18", "percent_change": -63.6364, "prev_day_close": 0.274999991059303}, {"option": "HOOD260814C00071000", "bid": 18.35, "bid_size": 34.0, "ask": 21.7, "ask_size": 38.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0057, "vega": 0.0108, "theta": -0.0325, "rho": 0.0242, "theo": 19.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "HOOD260814P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1057.0, "iv": 0.8715, "open_interest": 103.0, "volume": 103.0, "delta": -0.0303, "gamma": 0.0057, "vega": 0.0108, "theta": -0.0347, "rho": -0.001, "theo": 0.1436, "change": -0.165, "open": 0.34, "high": 0.34, "low": 0.01, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T12:44:12", "percent_change": -49.2537, "prev_day_close": 0.334999993443489}, {"option": "HOOD260814C00072000", "bid": 17.4, "bid_size": 38.0, "ask": 20.75, "ask_size": 38.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0067, "vega": 0.0127, "theta": -0.0386, "rho": 0.0244, "theo": 18.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "HOOD260814P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1028.0, "iv": 0.8334, "open_interest": 33.0, "volume": 33.0, "delta": -0.0368, "gamma": 0.0067, "vega": 0.0127, "theta": -0.0407, "rho": -0.0011, "theo": 0.1782, "change": -0.19, "open": 0.44, "high": 0.44, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:48:03", "percent_change": -48.7179, "prev_day_close": 0.390000000596046}, {"option": "HOOD260814C00073000", "bid": 16.5, "bid_size": 38.0, "ask": 19.8, "ask_size": 24.0, "iv": 0.9945, "open_interest": 0.0, "volume": 90.0, "delta": 0.9552, "gamma": 0.0079, "vega": 0.0148, "theta": -0.0456, "rho": 0.0244, "theo": 17.6514, "change": 2.71, "open": 17.45, "high": 18.21, "low": 17.4, "tick": "up", "last_trade_price": 17.96, "last_trade_time": "2026-08-03T11:03:55", "percent_change": 17.7705, "prev_day_close": 15.25}, {"option": "HOOD260814P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 731.0, "iv": 0.7365, "open_interest": 27.0, "volume": 15.0, "delta": -0.0446, "gamma": 0.008, "vega": 0.0148, "theta": -0.0476, "rho": -0.0014, "theo": 0.2211, "change": -0.265, "open": 0.46, "high": 0.46, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:30:12", "percent_change": -56.9892, "prev_day_close": 0.464999988675118}, {"option": "HOOD260814C00074000", "bid": 15.45, "bid_size": 14.0, "ask": 18.85, "ask_size": 38.0, "iv": 0.9462, "open_interest": 1.0, "volume": 92.0, "delta": 0.946, "gamma": 0.0093, "vega": 0.0172, "theta": -0.0534, "rho": 0.0245, "theo": 16.7057, "change": 3.79, "open": 17.74, "high": 18.14, "low": 17.67, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-08-03T13:19:41", "percent_change": 26.5035, "prev_day_close": 14.3000001907349}, {"option": "HOOD260814P00074000", "bid": 0.1, "bid_size": 467.0, "ask": 0.46, "ask_size": 546.0, "iv": 0.7486, "open_interest": 30.0, "volume": 775.0, "delta": -0.054, "gamma": 0.0093, "vega": 0.0173, "theta": -0.0554, "rho": -0.0016, "theo": 0.274, "change": -0.375, "open": 0.75, "high": 0.75, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:13:37", "percent_change": -67.5676, "prev_day_close": 0.555000007152557}, {"option": "HOOD260814C00075000", "bid": 14.5, "bid_size": 38.0, "ask": 17.9, "ask_size": 38.0, "iv": 0.9161, "open_interest": 7.0, "volume": 2.0, "delta": 0.935, "gamma": 0.0108, "vega": 0.0199, "theta": -0.0622, "rho": 0.0245, "theo": 15.7718, "change": 2.15, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-08-03T11:25:59", "percent_change": 15.4676, "prev_day_close": 13.8999996185303}, {"option": "HOOD260814P00075000", "bid": 0.3, "bid_size": 51.0, "ask": 0.36, "ask_size": 16.0, "iv": 0.735, "open_interest": 1034.0, "volume": 1102.0, "delta": -0.0649, "gamma": 0.0109, "vega": 0.0199, "theta": -0.0641, "rho": -0.002, "theo": 0.3387, "change": -0.365, "open": 0.84, "high": 0.9, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:50:27", "percent_change": -53.2847, "prev_day_close": 0.685000002384186}, {"option": "HOOD260814C00076000", "bid": 13.9, "bid_size": 73.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.8145, "open_interest": 5.0, "volume": 26.0, "delta": 0.9222, "gamma": 0.0125, "vega": 0.0229, "theta": -0.0719, "rho": 0.0244, "theo": 14.8519, "change": 2.46, "open": 14.97, "high": 15.06, "low": 14.93, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-08-03T11:32:35", "percent_change": 19.5238, "prev_day_close": 12.6000003814697}, {"option": "HOOD260814P00076000", "bid": 0.26, "bid_size": 391.0, "ask": 0.61, "ask_size": 444.0, "iv": 0.7422, "open_interest": 74.0, "volume": 59.0, "delta": -0.0777, "gamma": 0.0126, "vega": 0.0229, "theta": -0.0738, "rho": -0.0024, "theo": 0.4174, "change": -0.48, "open": 1.0, "high": 1.0, "low": 0.33, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:40:29", "percent_change": -57.8313, "prev_day_close": 0.830000013113022}, {"option": "HOOD260814C00077000", "bid": 12.7, "bid_size": 38.0, "ask": 15.25, "ask_size": 38.0, "iv": 0.7405, "open_interest": 3.0, "volume": 45.0, "delta": 0.9075, "gamma": 0.0144, "vega": 0.026, "theta": -0.0824, "rho": 0.0242, "theo": 13.948, "change": 2.475, "open": 13.86, "high": 14.43, "low": 13.86, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T11:32:35", "percent_change": 21.1991, "prev_day_close": 11.6749997138977}, {"option": "HOOD260814P00077000", "bid": 0.31, "bid_size": 553.0, "ask": 0.55, "ask_size": 202.0, "iv": 0.6949, "open_interest": 46.0, "volume": 891.0, "delta": -0.0925, "gamma": 0.0144, "vega": 0.0261, "theta": -0.0842, "rho": -0.0029, "theo": 0.5121, "change": -0.45, "open": 1.15, "high": 1.25, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:53:18", "percent_change": -47.3684, "prev_day_close": 0.949999988079071}, {"option": "HOOD260814C00078000", "bid": 12.05, "bid_size": 247.0, "ask": 15.2, "ask_size": 216.0, "iv": 0.8955, "open_interest": 3.0, "volume": 19.0, "delta": 0.8906, "gamma": 0.0163, "vega": 0.0294, "theta": -0.0936, "rho": 0.024, "theo": 13.0628, "change": 2.17, "open": 12.84, "high": 13.42, "low": 12.84, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-08-03T10:39:28", "percent_change": 19.2889, "prev_day_close": 11.25}, {"option": "HOOD260814P00078000", "bid": 0.52, "bid_size": 362.0, "ask": 0.82, "ask_size": 443.0, "iv": 0.7414, "open_interest": 99.0, "volume": 974.0, "delta": -0.1094, "gamma": 0.0164, "vega": 0.0295, "theta": -0.0953, "rho": -0.0033, "theo": 0.6257, "change": -0.605, "open": 1.27, "high": 1.27, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:39:21", "percent_change": -52.381, "prev_day_close": 1.15500003099442}, {"option": "HOOD260814C00079000", "bid": 10.45, "bid_size": 287.0, "ask": 14.3, "ask_size": 309.0, "iv": 0.7752, "open_interest": 3.0, "volume": 1.0, "delta": 0.8716, "gamma": 0.0184, "vega": 0.033, "theta": -0.1054, "rho": 0.0237, "theo": 12.1988, "change": 2.7, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T13:39:08", "percent_change": 25.7143, "prev_day_close": 10.5}, {"option": "HOOD260814P00079000", "bid": 0.66, "bid_size": 390.0, "ask": 0.83, "ask_size": 367.0, "iv": 0.7186, "open_interest": 36.0, "volume": 690.0, "delta": -0.1285, "gamma": 0.0184, "vega": 0.033, "theta": -0.107, "rho": -0.004, "theo": 0.7603, "change": -0.69, "open": 1.45, "high": 1.45, "low": 0.6, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:21:39", "percent_change": -50.0, "prev_day_close": 1.37999999523163}, {"option": "HOOD260814C00080000", "bid": 9.65, "bid_size": 503.0, "ask": 12.5, "ask_size": 366.0, "iv": 0.6378, "open_interest": 99.0, "volume": 20.0, "delta": 0.8503, "gamma": 0.0205, "vega": 0.0366, "theta": -0.1176, "rho": 0.0233, "theo": 11.3586, "change": 1.975, "open": 8.5, "high": 12.35, "low": 8.5, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:50:51", "percent_change": 20.5195, "prev_day_close": 9.625}, {"option": "HOOD260814P00080000", "bid": 0.87, "bid_size": 122.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.7183, "open_interest": 729.0, "volume": 1176.0, "delta": -0.1499, "gamma": 0.0205, "vega": 0.0366, "theta": -0.1191, "rho": -0.0045, "theo": 0.9191, "change": -0.7, "open": 1.84, "high": 2.11, "low": 0.72, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -43.75, "prev_day_close": 1.59999996423721}, {"option": "HOOD260814C00081000", "bid": 8.85, "bid_size": 392.0, "ask": 12.7, "ask_size": 353.0, "iv": 0.7747, "open_interest": 3.0, "volume": 2.0, "delta": 0.8267, "gamma": 0.0226, "vega": 0.0402, "theta": -0.13, "rho": 0.0229, "theo": 10.5447, "change": 1.775, "open": 10.41, "high": 10.6, "low": 10.41, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T12:48:50", "percent_change": 20.1133, "prev_day_close": 8.82499980926514}, {"option": "HOOD260814P00081000", "bid": 1.05, "bid_size": 43.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.7178, "open_interest": 70.0, "volume": 64.0, "delta": -0.1735, "gamma": 0.0226, "vega": 0.0403, "theta": -0.1314, "rho": -0.0053, "theo": 1.1039, "change": -0.755, "open": 2.36, "high": 2.36, "low": 0.9, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -40.9214, "prev_day_close": 1.84500002861023}, {"option": "HOOD260814C00082000", "bid": 9.0, "bid_size": 301.0, "ask": 11.3, "ask_size": 271.0, "iv": 0.8038, "open_interest": 16.0, "volume": 2.0, "delta": 0.801, "gamma": 0.0247, "vega": 0.0438, "theta": -0.1422, "rho": 0.0223, "theo": 9.7595, "change": 2.62, "open": 10.77, "high": 10.77, "low": 10.77, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-03T15:02:42", "percent_change": 32.1472, "prev_day_close": 8.15000009536743}, {"option": "HOOD260814P00082000", "bid": 1.25, "bid_size": 274.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.7132, "open_interest": 100.0, "volume": 139.0, "delta": -0.1993, "gamma": 0.0247, "vega": 0.0439, "theta": -0.1436, "rho": -0.006, "theo": 1.3178, "change": -0.865, "open": 2.46, "high": 2.46, "low": 1.07, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -40.1392, "prev_day_close": 2.15499997138977}, {"option": "HOOD260814C00083000", "bid": 8.6, "bid_size": 258.0, "ask": 9.5, "ask_size": 254.0, "iv": 0.7256, "open_interest": 6.0, "volume": 3.0, "delta": 0.7733, "gamma": 0.0267, "vega": 0.0473, "theta": -0.1541, "rho": 0.0217, "theo": 9.005, "change": 2.8, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T12:33:33", "percent_change": 38.0952, "prev_day_close": 7.34999990463257}, {"option": "HOOD260814P00083000", "bid": 1.42, "bid_size": 372.0, "ask": 1.73, "ask_size": 423.0, "iv": 0.7188, "open_interest": 69.0, "volume": 187.0, "delta": -0.2271, "gamma": 0.0268, "vega": 0.0474, "theta": -0.1554, "rho": -0.0068, "theo": 1.5621, "change": -0.97, "open": 2.84, "high": 2.84, "low": 1.25, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -38.9558, "prev_day_close": 2.49000000953674}, {"option": "HOOD260814C00084000", "bid": 7.85, "bid_size": 389.0, "ask": 8.8, "ask_size": 335.0, "iv": 0.7236, "open_interest": 100.0, "volume": 19.0, "delta": 0.7436, "gamma": 0.0285, "vega": 0.0506, "theta": -0.1653, "rho": 0.021, "theo": 8.283, "change": 2.995, "open": 5.5, "high": 9.72, "low": 5.5, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-03T14:25:28", "percent_change": 44.5353, "prev_day_close": 6.72499990463257}, {"option": "HOOD260814P00084000", "bid": 1.67, "bid_size": 498.0, "ask": 1.95, "ask_size": 349.0, "iv": 0.7094, "open_interest": 55.0, "volume": 204.0, "delta": -0.2569, "gamma": 0.0286, "vega": 0.0506, "theta": -0.1665, "rho": -0.0076, "theo": 1.8396, "change": -1.01, "open": 3.3, "high": 3.3, "low": 1.48, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -35.5634, "prev_day_close": 2.8400000333786}, {"option": "HOOD260814C00085000", "bid": 7.25, "bid_size": 365.0, "ask": 8.05, "ask_size": 329.0, "iv": 0.725, "open_interest": 80.0, "volume": 33.0, "delta": 0.7124, "gamma": 0.0302, "vega": 0.0536, "theta": -0.1756, "rho": 0.0202, "theo": 7.5948, "change": 1.545, "open": 4.55, "high": 9.15, "low": 4.55, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 25.2245, "prev_day_close": 6.125}, {"option": "HOOD260814P00085000", "bid": 2.04, "bid_size": 372.0, "ask": 2.21, "ask_size": 74.0, "iv": 0.71, "open_interest": 490.0, "volume": 404.0, "delta": -0.2882, "gamma": 0.0304, "vega": 0.0537, "theta": -0.1768, "rho": -0.0084, "theo": 2.1505, "change": -1.18, "open": 3.69, "high": 3.69, "low": 1.73, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -35.7576, "prev_day_close": 3.30000007152557}, {"option": "HOOD260814C00086000", "bid": 6.55, "bid_size": 413.0, "ask": 7.4, "ask_size": 384.0, "iv": 0.7203, "open_interest": 89.0, "volume": 44.0, "delta": 0.6798, "gamma": 0.0318, "vega": 0.0562, "theta": -0.1847, "rho": 0.0194, "theo": 6.9415, "change": 1.845, "open": 4.45, "high": 8.4, "low": 4.15, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-08-03T15:27:26", "percent_change": 33.3937, "prev_day_close": 5.52500009536743}, {"option": "HOOD260814P00086000", "bid": 2.3, "bid_size": 326.0, "ask": 2.63, "ask_size": 268.0, "iv": 0.7087, "open_interest": 153.0, "volume": 69.0, "delta": -0.3209, "gamma": 0.0319, "vega": 0.0562, "theta": -0.1858, "rho": -0.0094, "theo": 2.4968, "change": -1.355, "open": 4.2, "high": 4.58, "low": 2.06, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:46:01", "percent_change": -37.3793, "prev_day_close": 3.625}, {"option": "HOOD260814C00087000", "bid": 5.95, "bid_size": 398.0, "ask": 6.75, "ask_size": 356.0, "iv": 0.7185, "open_interest": 122.0, "volume": 64.0, "delta": 0.646, "gamma": 0.033, "vega": 0.0584, "theta": -0.1924, "rho": 0.0185, "theo": 6.324, "change": 1.48, "open": 4.3, "high": 7.67, "low": 4.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 29.0196, "prev_day_close": 5.09999990463257}, {"option": "HOOD260814P00087000", "bid": 2.65, "bid_size": 266.0, "ask": 3.1, "ask_size": 337.0, "iv": 0.7135, "open_interest": 70.0, "volume": 46.0, "delta": -0.3548, "gamma": 0.0331, "vega": 0.0585, "theta": -0.1935, "rho": -0.0102, "theo": 2.8786, "change": -1.48, "open": 4.65, "high": 4.65, "low": 2.28, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:20:39", "percent_change": -36.0976, "prev_day_close": 4.10000014305115}, {"option": "HOOD260814C00088000", "bid": 5.65, "bid_size": 70.0, "ask": 6.05, "ask_size": 398.0, "iv": 0.7318, "open_interest": 331.0, "volume": 81.0, "delta": 0.6115, "gamma": 0.034, "vega": 0.0602, "theta": -0.1986, "rho": 0.0176, "theo": 5.7426, "change": 1.625, "open": 4.0, "high": 7.0, "low": 3.15, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:46:20", "percent_change": 35.5191, "prev_day_close": 4.57500004768372}, {"option": "HOOD260814P00088000", "bid": 3.15, "bid_size": 151.0, "ask": 3.45, "ask_size": 358.0, "iv": 0.7144, "open_interest": 111.0, "volume": 94.0, "delta": -0.3894, "gamma": 0.0342, "vega": 0.0602, "theta": -0.1996, "rho": -0.0113, "theo": 3.297, "change": -1.375, "open": 4.77, "high": 4.77, "low": 2.7, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -29.7297, "prev_day_close": 4.625}, {"option": "HOOD260814C00089000", "bid": 5.1, "bid_size": 31.0, "ask": 5.4, "ask_size": 326.0, "iv": 0.7224, "open_interest": 153.0, "volume": 151.0, "delta": 0.5764, "gamma": 0.0348, "vega": 0.0615, "theta": -0.2032, "rho": 0.0167, "theo": 5.1976, "change": 1.685, "open": 3.5, "high": 6.38, "low": 3.3, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 41.3497, "prev_day_close": 4.07500004768372}, {"option": "HOOD260814P00089000", "bid": 3.4, "bid_size": 432.0, "ask": 4.05, "ask_size": 433.0, "iv": 0.7095, "open_interest": 156.0, "volume": 33.0, "delta": -0.4246, "gamma": 0.0349, "vega": 0.0615, "theta": -0.2041, "rho": -0.012, "theo": 3.7517, "change": -1.675, "open": 6.24, "high": 6.4, "low": 3.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:31:26", "percent_change": -32.0574, "prev_day_close": 5.22499990463257}, {"option": "HOOD260814C00090000", "bid": 4.6, "bid_size": 253.0, "ask": 4.75, "ask_size": 4.0, "iv": 0.7116, "open_interest": 852.0, "volume": 1172.0, "delta": 0.5412, "gamma": 0.0352, "vega": 0.0623, "theta": -0.2061, "rho": 0.0157, "theo": 4.689, "change": 1.03, "open": 2.69, "high": 5.85, "low": 2.69, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 28.2192, "prev_day_close": 3.64999997615814}, {"option": "HOOD260814P00090000", "bid": 4.1, "bid_size": 164.0, "ask": 4.55, "ask_size": 522.0, "iv": 0.727, "open_interest": 498.0, "volume": 78.0, "delta": -0.46, "gamma": 0.0354, "vega": 0.0623, "theta": -0.2069, "rho": -0.0131, "theo": 4.2431, "change": -1.65, "open": 6.37, "high": 6.37, "low": 3.5, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -28.4483, "prev_day_close": 5.80000019073486}, {"option": "HOOD260814C00091000", "bid": 4.15, "bid_size": 89.0, "ask": 4.45, "ask_size": 250.0, "iv": 0.7273, "open_interest": 115.0, "volume": 185.0, "delta": 0.506, "gamma": 0.0354, "vega": 0.0626, "theta": -0.2072, "rho": 0.0148, "theo": 4.2166, "change": 0.925, "open": 2.72, "high": 5.25, "low": 2.5, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 27.8196, "prev_day_close": 3.32499992847443}, {"option": "HOOD260814P00091000", "bid": 4.4, "bid_size": 374.0, "ask": 5.1, "ask_size": 272.0, "iv": 0.7107, "open_interest": 34.0, "volume": 48.0, "delta": -0.4954, "gamma": 0.0356, "vega": 0.0626, "theta": -0.208, "rho": -0.0138, "theo": 4.7706, "change": -2.0, "open": 5.65, "high": 5.65, "low": 4.02, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:46:53", "percent_change": -31.25, "prev_day_close": 6.39999985694885}, {"option": "HOOD260814C00092000", "bid": 3.65, "bid_size": 210.0, "ask": 4.05, "ask_size": 613.0, "iv": 0.7294, "open_interest": 279.0, "volume": 497.0, "delta": 0.4711, "gamma": 0.0353, "vega": 0.0625, "theta": -0.2067, "rho": 0.0138, "theo": 3.7797, "change": 1.17, "open": 2.44, "high": 4.78, "low": 2.08, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 39.9317, "prev_day_close": 2.92999994754791}, {"option": "HOOD260814P00092000", "bid": 4.9, "bid_size": 406.0, "ask": 5.6, "ask_size": 247.0, "iv": 0.7007, "open_interest": 60.0, "volume": 169.0, "delta": -0.5304, "gamma": 0.0355, "vega": 0.0624, "theta": -0.2073, "rho": -0.0148, "theo": 5.334, "change": -2.11, "open": 7.71, "high": 7.71, "low": 4.42, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-08-03T15:46:48", "percent_change": -29.9291, "prev_day_close": 7.05000019073486}, {"option": "HOOD260814C00093000", "bid": 3.3, "bid_size": 87.0, "ask": 3.5, "ask_size": 226.0, "iv": 0.7181, "open_interest": 94.0, "volume": 224.0, "delta": 0.4369, "gamma": 0.035, "vega": 0.0618, "theta": -0.2046, "rho": 0.0128, "theo": 3.3777, "change": 0.78, "open": 2.15, "high": 4.28, "low": 2.04, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 29.8851, "prev_day_close": 2.61000001430511}, {"option": "HOOD260814P00093000", "bid": 5.5, "bid_size": 399.0, "ask": 6.3, "ask_size": 416.0, "iv": 0.7093, "open_interest": 44.0, "volume": 33.0, "delta": -0.5647, "gamma": 0.0351, "vega": 0.0617, "theta": -0.2051, "rho": -0.0154, "theo": 5.9322, "change": -2.195, "open": 8.23, "high": 8.23, "low": 4.96, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-08-03T15:46:48", "percent_change": -28.4142, "prev_day_close": 7.72499990463257}, {"option": "HOOD260814C00094000", "bid": 2.79, "bid_size": 371.0, "ask": 3.35, "ask_size": 508.0, "iv": 0.7249, "open_interest": 103.0, "volume": 1146.0, "delta": 0.4036, "gamma": 0.0343, "vega": 0.0608, "theta": -0.201, "rho": 0.0119, "theo": 3.0096, "change": 1.005, "open": 1.86, "high": 3.89, "low": 1.57, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:45:04", "percent_change": 43.7909, "prev_day_close": 2.29499995708466}, {"option": "HOOD260814P00094000", "bid": 6.1, "bid_size": 307.0, "ask": 6.9, "ask_size": 374.0, "iv": 0.7043, "open_interest": 44.0, "volume": 14.0, "delta": -0.5982, "gamma": 0.0345, "vega": 0.0607, "theta": -0.2014, "rho": -0.0163, "theo": 6.5647, "change": -2.775, "open": 9.45, "high": 9.45, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:03:09", "percent_change": -32.9377, "prev_day_close": 8.4249997138977}, {"option": "HOOD260814C00095000", "bid": 2.65, "bid_size": 6.0, "ask": 2.86, "ask_size": 491.0, "iv": 0.7292, "open_interest": 904.0, "volume": 1560.0, "delta": 0.3713, "gamma": 0.0335, "vega": 0.0593, "theta": -0.196, "rho": 0.011, "theo": 2.6741, "change": 0.69, "open": 1.55, "high": 3.5, "low": 1.4, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 33.6585, "prev_day_close": 2.04999995231628}, {"option": "HOOD260814P00095000", "bid": 6.75, "bid_size": 381.0, "ask": 7.6, "ask_size": 361.0, "iv": 0.7063, "open_interest": 338.0, "volume": 33.0, "delta": -0.6306, "gamma": 0.0336, "vega": 0.0591, "theta": -0.1964, "rho": -0.0168, "theo": 7.2293, "change": -2.355, "open": 9.3, "high": 9.3, "low": 6.15, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-03T15:47:27", "percent_change": -25.8082, "prev_day_close": 9.125}, {"option": "HOOD260814C00096000", "bid": 2.31, "bid_size": 109.0, "ask": 2.51, "ask_size": 154.0, "iv": 0.7233, "open_interest": 237.0, "volume": 1390.0, "delta": 0.3404, "gamma": 0.0324, "vega": 0.0576, "theta": -0.1899, "rho": 0.0101, "theo": 2.3697, "change": 0.545, "open": 1.25, "high": 3.1, "low": 1.25, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 29.863, "prev_day_close": 1.82499998807907}, {"option": "HOOD260814P00096000", "bid": 7.45, "bid_size": 363.0, "ask": 8.2, "ask_size": 296.0, "iv": 0.6986, "open_interest": 132.0, "volume": 31.0, "delta": -0.6616, "gamma": 0.0326, "vega": 0.0574, "theta": -0.1901, "rho": -0.0176, "theo": 7.926, "change": -2.65, "open": 7.7, "high": 8.28, "low": 6.82, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:39:09", "percent_change": -26.5, "prev_day_close": 10.0}, {"option": "HOOD260814C00097000", "bid": 1.99, "bid_size": 128.0, "ask": 2.31, "ask_size": 312.0, "iv": 0.7273, "open_interest": 158.0, "volume": 190.0, "delta": 0.3109, "gamma": 0.0312, "vega": 0.0554, "theta": -0.1828, "rho": 0.0092, "theo": 2.0948, "change": 0.605, "open": 1.31, "high": 2.76, "low": 1.11, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 38.1703, "prev_day_close": 1.58499997854233}, {"option": "HOOD260814P00097000", "bid": 8.15, "bid_size": 346.0, "ask": 9.05, "ask_size": 331.0, "iv": 0.7079, "open_interest": 253.0, "volume": 30.0, "delta": -0.6912, "gamma": 0.0314, "vega": 0.0553, "theta": -0.1829, "rho": -0.0183, "theo": 8.6513, "change": -3.03, "open": 12.17, "high": 12.17, "low": 7.62, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-08-03T13:50:29", "percent_change": -28.4507, "prev_day_close": 10.6499996185303}, {"option": "HOOD260814C00098000", "bid": 1.62, "bid_size": 462.0, "ask": 1.97, "ask_size": 296.0, "iv": 0.7085, "open_interest": 160.0, "volume": 965.0, "delta": 0.283, "gamma": 0.0298, "vega": 0.0531, "theta": -0.1749, "rho": 0.0084, "theo": 1.8476, "change": 0.61, "open": 0.55, "high": 2.45, "low": 0.55, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:26:31", "percent_change": 43.5714, "prev_day_close": 1.39999997615814}, {"option": "HOOD260814P00098000", "bid": 8.9, "bid_size": 342.0, "ask": 9.65, "ask_size": 48.0, "iv": 0.6935, "open_interest": 135.0, "volume": 8.0, "delta": -0.7193, "gamma": 0.03, "vega": 0.0529, "theta": -0.1748, "rho": -0.0185, "theo": 9.4056, "change": -2.755, "open": 9.38, "high": 9.68, "low": 8.2, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-03T15:37:56", "percent_change": -24.1138, "prev_day_close": 11.4249997138977}, {"option": "HOOD260814C00099000", "bid": 1.53, "bid_size": 313.0, "ask": 1.8, "ask_size": 400.0, "iv": 0.7275, "open_interest": 329.0, "volume": 178.0, "delta": 0.2568, "gamma": 0.0284, "vega": 0.0506, "theta": -0.1663, "rho": 0.0076, "theo": 1.6262, "change": 0.405, "open": 1.05, "high": 2.1, "low": 0.84, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 32.7935, "prev_day_close": 1.23500001430511}, {"option": "HOOD260814P00099000", "bid": 9.6, "bid_size": 313.0, "ask": 10.65, "ask_size": 303.0, "iv": 0.7078, "open_interest": 95.0, "volume": 4.0, "delta": -0.7456, "gamma": 0.0285, "vega": 0.0504, "theta": -0.1662, "rho": -0.0192, "theo": 10.1848, "change": -2.885, "open": 11.38, "high": 11.38, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-08-03T13:06:35", "percent_change": -23.5031, "prev_day_close": 12.2750000953674}, {"option": "HOOD260814C00100000", "bid": 1.4, "bid_size": 10.0, "ask": 1.5, "ask_size": 59.0, "iv": 0.7258, "open_interest": 1152.0, "volume": 1945.0, "delta": 0.2323, "gamma": 0.0268, "vega": 0.0479, "theta": -0.1574, "rho": 0.0069, "theo": 1.4288, "change": 0.315, "open": 0.84, "high": 1.92, "low": 0.57, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 29.5775, "prev_day_close": 1.06499999761581}, {"option": "HOOD260814P00100000", "bid": 10.4, "bid_size": 332.0, "ask": 11.5, "ask_size": 315.0, "iv": 0.7131, "open_interest": 315.0, "volume": 54.0, "delta": -0.7702, "gamma": 0.027, "vega": 0.0476, "theta": -0.1572, "rho": -0.0193, "theo": 10.9889, "change": -3.46, "open": 13.0, "high": 13.0, "low": 9.74, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-08-03T14:31:34", "percent_change": -26.2121, "prev_day_close": 13.2000002861023}, {"option": "HOOD260814C00101000", "bid": 1.1, "bid_size": 422.0, "ask": 1.4, "ask_size": 377.0, "iv": 0.7224, "open_interest": 151.0, "volume": 158.0, "delta": 0.2096, "gamma": 0.0252, "vega": 0.0452, "theta": -0.1481, "rho": 0.0062, "theo": 1.2532, "change": 0.315, "open": 0.71, "high": 1.66, "low": 0.68, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 33.6898, "prev_day_close": 0.935000002384186}, {"option": "HOOD260814P00101000", "bid": 11.2, "bid_size": 294.0, "ask": 12.3, "ask_size": 212.0, "iv": 0.7086, "open_interest": 279.0, "volume": 1.0, "delta": -0.7932, "gamma": 0.0254, "vega": 0.0449, "theta": -0.1479, "rho": -0.0197, "theo": 11.8144, "change": -3.325, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T14:14:24", "percent_change": -24.1379, "prev_day_close": 13.7750000953674}, {"option": "HOOD260814C00102000", "bid": 0.84, "bid_size": 595.0, "ask": 1.2, "ask_size": 243.0, "iv": 0.7064, "open_interest": 212.0, "volume": 296.0, "delta": 0.1886, "gamma": 0.0236, "vega": 0.0424, "theta": -0.1388, "rho": 0.0056, "theo": 1.0978, "change": 0.255, "open": 0.56, "high": 1.51, "low": 0.55, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 30.9091, "prev_day_close": 0.824999988079071}, {"option": "HOOD260814P00102000", "bid": 11.75, "bid_size": 347.0, "ask": 13.9, "ask_size": 335.0, "iv": 0.7638, "open_interest": 276.0, "volume": 13.0, "delta": -0.8142, "gamma": 0.0238, "vega": 0.0418, "theta": -0.1385, "rho": -0.0194, "theo": 12.6603, "change": -2.955, "open": 16.38, "high": 16.38, "low": 11.72, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-08-03T12:23:24", "percent_change": -20.1363, "prev_day_close": 14.6750001907349}, {"option": "HOOD260814C00103000", "bid": 0.82, "bid_size": 403.0, "ask": 1.06, "ask_size": 146.0, "iv": 0.722, "open_interest": 377.0, "volume": 223.0, "delta": 0.1693, "gamma": 0.022, "vega": 0.0396, "theta": -0.1295, "rho": 0.005, "theo": 0.9606, "change": 0.34, "open": 0.72, "high": 1.3, "low": 0.47, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:48:31", "percent_change": 46.5753, "prev_day_close": 0.729999989271164}, {"option": "HOOD260814P00103000", "bid": 12.55, "bid_size": 379.0, "ask": 14.8, "ask_size": 363.0, "iv": 0.765, "open_interest": 104.0, "volume": 21.0, "delta": -0.8337, "gamma": 0.0222, "vega": 0.0391, "theta": -0.1292, "rho": -0.0196, "theo": 13.5247, "change": -2.895, "open": 13.5, "high": 13.58, "low": 13.13, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -18.0655, "prev_day_close": 16.0250000953674}, {"option": "HOOD260814C00104000", "bid": 0.79, "bid_size": 170.0, "ask": 0.96, "ask_size": 389.0, "iv": 0.7392, "open_interest": 125.0, "volume": 172.0, "delta": 0.1517, "gamma": 0.0204, "vega": 0.0369, "theta": -0.1204, "rho": 0.0045, "theo": 0.8397, "change": 0.12, "open": 0.48, "high": 1.16, "low": 0.4, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 18.4615, "prev_day_close": 0.650000005960464}, {"option": "HOOD260814P00104000", "bid": 12.4, "bid_size": 383.0, "ask": 15.05, "ask_size": 289.0, "iv": 0.4596, "open_interest": 85.0, "volume": 10.0, "delta": -0.8515, "gamma": 0.0206, "vega": 0.0364, "theta": -0.12, "rho": -0.0198, "theo": 14.4049, "change": -2.72, "open": 14.03, "high": 14.03, "low": 14.03, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -16.2388, "prev_day_close": 16.75}, {"option": "HOOD260814C00105000", "bid": 0.69, "bid_size": 51.0, "ask": 0.78, "ask_size": 29.0, "iv": 0.7327, "open_interest": 903.0, "volume": 590.0, "delta": 0.1357, "gamma": 0.0188, "vega": 0.0342, "theta": -0.1115, "rho": 0.004, "theo": 0.7337, "change": 0.115, "open": 0.44, "high": 1.01, "low": 0.36, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 21.4953, "prev_day_close": 0.534999996423721}, {"option": "HOOD260814P00105000", "bid": 14.5, "bid_size": 354.0, "ask": 16.5, "ask_size": 386.0, "iv": 0.7892, "open_interest": 571.0, "volume": 12.0, "delta": -0.8676, "gamma": 0.019, "vega": 0.0335, "theta": -0.1111, "rho": -0.0195, "theo": 15.301, "change": -2.655, "open": 16.6, "high": 16.6, "low": 14.49, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-08-03T15:24:08", "percent_change": -15.2367, "prev_day_close": 17.4250001907349}, {"option": "HOOD260814C00106000", "bid": 0.41, "bid_size": 608.0, "ask": 0.85, "ask_size": 500.0, "iv": 0.7316, "open_interest": 229.0, "volume": 81.0, "delta": 0.1212, "gamma": 0.0174, "vega": 0.0316, "theta": -0.1029, "rho": 0.0036, "theo": 0.6408, "change": 0.24, "open": 0.66, "high": 0.87, "low": 0.63, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:31:07", "percent_change": 51.0638, "prev_day_close": 0.469999983906746}, {"option": "HOOD260814P00106000", "bid": 14.05, "bid_size": 495.0, "ask": 17.45, "ask_size": 297.0, "iv": 0.5298, "open_interest": 152.0, "volume": 2.0, "delta": -0.8823, "gamma": 0.0176, "vega": 0.031, "theta": -0.1026, "rho": -0.0196, "theo": 16.2098, "change": -3.62, "open": 15.5, "high": 15.5, "low": 15.08, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-08-03T14:14:24", "percent_change": -19.3583, "prev_day_close": 18.6999998092651}, {"option": "HOOD260814C00107000", "bid": 0.33, "bid_size": 631.0, "ask": 0.65, "ask_size": 393.0, "iv": 0.7132, "open_interest": 56.0, "volume": 35.0, "delta": 0.1081, "gamma": 0.0159, "vega": 0.0292, "theta": -0.0948, "rho": 0.0032, "theo": 0.5597, "change": 0.24, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:31:50", "percent_change": 60.0, "prev_day_close": 0.399999991059303}, {"option": "HOOD260814P00107000", "bid": 15.0, "bid_size": 471.0, "ask": 18.4, "ask_size": 322.0, "iv": 0.5071, "open_interest": 137.0, "volume": 5.0, "delta": -0.8955, "gamma": 0.0162, "vega": 0.0282, "theta": -0.0944, "rho": -0.0186, "theo": 17.1303, "change": -0.675, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T09:55:10", "percent_change": -3.43075, "prev_day_close": 19.6750001907349}, {"option": "HOOD260814C00108000", "bid": 0.43, "bid_size": 329.0, "ask": 0.56, "ask_size": 336.0, "iv": 0.7436, "open_interest": 271.0, "volume": 89.0, "delta": 0.0963, "gamma": 0.0146, "vega": 0.0268, "theta": -0.0871, "rho": 0.0029, "theo": 0.4889, "change": 0.15, "open": 0.23, "high": 0.66, "low": 0.23, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:28:44", "percent_change": 39.4737, "prev_day_close": 0.38000001013279}, {"option": "HOOD260814P00108000", "bid": 15.9, "bid_size": 79.0, "ask": 19.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 89.0, "volume": 6.0, "delta": -0.9075, "gamma": 0.0148, "vega": 0.0258, "theta": -0.0867, "rho": -0.0183, "theo": 18.0618, "change": -3.55, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T14:03:10", "percent_change": -17.233, "prev_day_close": 20.6000003814697}, {"option": "HOOD260814C00109000", "bid": 0.23, "bid_size": 577.0, "ask": 0.49, "ask_size": 366.0, "iv": 0.7159, "open_interest": 111.0, "volume": 25.0, "delta": 0.0858, "gamma": 0.0133, "vega": 0.0246, "theta": -0.0798, "rho": 0.0026, "theo": 0.4272, "change": 0.15, "open": 0.42, "high": 0.59, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:38:51", "percent_change": 46.875, "prev_day_close": 0.320000007748604}, {"option": "HOOD260814P00109000", "bid": 16.9, "bid_size": 38.0, "ask": 20.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0136, "vega": 0.0238, "theta": -0.0795, "rho": -0.0186, "theo": 19.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-07-30T09:34:54", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "HOOD260814C00110000", "bid": 0.35, "bid_size": 78.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.749, "open_interest": 394.0, "volume": 1212.0, "delta": 0.0764, "gamma": 0.0121, "vega": 0.0225, "theta": -0.0731, "rho": 0.0023, "theo": 0.3737, "change": 0.08, "open": 0.3, "high": 0.51, "low": 0.24, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 27.5862, "prev_day_close": 0.290000006556511}, {"option": "HOOD260814P00110000", "bid": 17.85, "bid_size": 38.0, "ask": 21.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 98.0, "volume": 12.0, "delta": -0.9278, "gamma": 0.0124, "vega": 0.0214, "theta": -0.0727, "rho": -0.0175, "theo": 19.9506, "change": -2.955, "open": 22.08, "high": 22.08, "low": 18.53, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T15:47:37", "percent_change": -13.3862, "prev_day_close": 22.0749998092651}, {"option": "HOOD260814C00111000", "bid": 0.29, "bid_size": 71.0, "ask": 0.35, "ask_size": 86.0, "iv": 0.7488, "open_interest": 208.0, "volume": 69.0, "delta": 0.068, "gamma": 0.011, "vega": 0.0206, "theta": -0.0668, "rho": 0.002, "theo": 0.3271, "change": 0.07, "open": 0.33, "high": 0.43, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 28.0, "prev_day_close": 0.249999992549419}, {"option": "HOOD260814P00111000", "bid": 18.75, "bid_size": 401.0, "ask": 22.25, "ask_size": 64.0, "iv": 0.0, "open_interest": 181.0, "volume": 1.0, "delta": -0.9364, "gamma": 0.0113, "vega": 0.0193, "theta": -0.0664, "rho": -0.0168, "theo": 20.9066, "change": -1.865, "open": 21.61, "high": 21.61, "low": 21.61, "tick": "down", "last_trade_price": 21.61, "last_trade_time": "2026-08-03T10:22:13", "percent_change": -7.94462, "prev_day_close": 23.4750003814697}, {"option": "HOOD260814C00112000", "bid": 0.12, "bid_size": 636.0, "ask": 0.35, "ask_size": 328.0, "iv": 0.727, "open_interest": 138.0, "volume": 38.0, "delta": 0.0606, "gamma": 0.01, "vega": 0.0189, "theta": -0.061, "rho": 0.0018, "theo": 0.2868, "change": 0.16, "open": 0.57, "high": 0.57, "low": 0.28, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:17:25", "percent_change": 69.5652, "prev_day_close": 0.230000004172325}, {"option": "HOOD260814P00112000", "bid": 19.75, "bid_size": 380.0, "ask": 23.25, "ask_size": 65.0, "iv": 0.0, "open_interest": 109.0, "volume": 1.0, "delta": -0.944, "gamma": 0.0103, "vega": 0.0177, "theta": -0.0606, "rho": -0.017, "theo": 21.8683, "change": -3.77, "open": 20.68, "high": 20.68, "low": 20.68, "tick": "down", "last_trade_price": 20.68, "last_trade_time": "2026-08-03T15:18:45", "percent_change": -15.4192, "prev_day_close": 24.4500007629395}, {"option": "HOOD260814C00113000", "bid": 0.07, "bid_size": 624.0, "ask": 0.31, "ask_size": 304.0, "iv": 0.7213, "open_interest": 245.0, "volume": 37.0, "delta": 0.054, "gamma": 0.0091, "vega": 0.0172, "theta": -0.0557, "rho": 0.0016, "theo": 0.2518, "change": 0.095, "open": 0.22, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:35:27", "percent_change": 48.7179, "prev_day_close": 0.195000000298023}, {"option": "HOOD260814P00113000", "bid": 20.7, "bid_size": 40.0, "ask": 24.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0094, "vega": 0.0158, "theta": -0.0553, "rho": -0.0158, "theo": 22.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-07-31T09:30:31", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "HOOD260814C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7832, "open_interest": 175.0, "volume": 32.0, "delta": 0.0481, "gamma": 0.0083, "vega": 0.0157, "theta": -0.0509, "rho": 0.0014, "theo": 0.2216, "change": 0.07, "open": 0.2, "high": 0.29, "low": 0.15, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:31:08", "percent_change": 38.8889, "prev_day_close": 0.179999999701977}, {"option": "HOOD260814P00114000", "bid": 21.65, "bid_size": 392.0, "ask": 25.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0085, "vega": 0.0141, "theta": -0.0503, "rho": -0.0145, "theo": 23.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.54, "last_trade_time": "2026-07-31T15:14:26", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "HOOD260814C00115000", "bid": 0.14, "bid_size": 42.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.7627, "open_interest": 344.0, "volume": 400.0, "delta": 0.043, "gamma": 0.0075, "vega": 0.0144, "theta": -0.0465, "rho": 0.0013, "theo": 0.1953, "change": 0.055, "open": 0.06, "high": 0.27, "low": 0.06, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 37.931, "prev_day_close": 0.144999995827675}, {"option": "HOOD260814P00115000", "bid": 22.65, "bid_size": 47.0, "ask": 26.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 69.0, "volume": 6.0, "delta": -0.9621, "gamma": 0.0078, "vega": 0.0129, "theta": -0.0459, "rho": -0.0148, "theo": 24.7844, "change": -2.735, "open": 25.35, "high": 25.35, "low": 24.59, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-08-03T10:35:57", "percent_change": -10.0091, "prev_day_close": 27.3249998092651}, {"option": "HOOD260814C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.7296, "open_interest": 214.0, "volume": 36.0, "delta": 0.0384, "gamma": 0.0068, "vega": 0.0131, "theta": -0.0425, "rho": 0.0011, "theo": 0.1726, "change": 0.0, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:45:10", "percent_change": 1.1395e-06, "prev_day_close": 0.169999998062849}, {"option": "HOOD260814P00116000", "bid": 23.65, "bid_size": 38.0, "ask": 27.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0071, "vega": 0.0116, "theta": -0.0419, "rho": -0.0146, "theo": 25.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-07-31T09:39:18", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "HOOD260814C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1002.0, "iv": 0.8905, "open_interest": 140.0, "volume": 94.0, "delta": 0.0344, "gamma": 0.0062, "vega": 0.012, "theta": -0.0388, "rho": 0.001, "theo": 0.153, "change": 0.065, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:44:22", "percent_change": 41.9355, "prev_day_close": 0.155000005848706}, {"option": "HOOD260814P00117000", "bid": 24.65, "bid_size": 38.0, "ask": 28.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0065, "vega": 0.0102, "theta": -0.0381, "rho": -0.013, "theo": 26.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-07-31T09:47:53", "percent_change": 0.0, "prev_day_close": 29.2750005722046}, {"option": "HOOD260814C00118000", "bid": 0.02, "bid_size": 410.0, "ask": 0.2, "ask_size": 293.0, "iv": 0.7601, "open_interest": 181.0, "volume": 17.0, "delta": 0.0309, "gamma": 0.0056, "vega": 0.011, "theta": -0.0356, "rho": 0.0009, "theo": 0.136, "change": -0.115, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -48.9362, "prev_day_close": 0.234999999403954}, {"option": "HOOD260814P00118000", "bid": 25.6, "bid_size": 38.0, "ask": 29.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.006, "vega": 0.0088, "theta": -0.0346, "rho": -0.0116, "theo": 27.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-23T10:05:05", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "HOOD260814C00119000", "bid": 0.01, "bid_size": 393.0, "ask": 0.19, "ask_size": 310.0, "iv": 0.7688, "open_interest": 130.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0051, "vega": 0.01, "theta": -0.0326, "rho": 0.0008, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:01:47", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "HOOD260814P00119000", "bid": 26.6, "bid_size": 38.0, "ask": 30.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0055, "vega": 0.0081, "theta": -0.0316, "rho": -0.0117, "theo": 28.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.74, "last_trade_time": "2026-07-30T10:01:25", "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "HOOD260814C00120000", "bid": 0.03, "bid_size": 338.0, "ask": 0.13, "ask_size": 104.0, "iv": 0.7629, "open_interest": 1169.0, "volume": 314.0, "delta": 0.025, "gamma": 0.0046, "vega": 0.0092, "theta": -0.03, "rho": 0.0007, "theo": 0.1085, "change": 0.03, "open": 0.07, "high": 0.21, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:18:53", "percent_change": 33.3333, "prev_day_close": 0.0899999998509884}, {"option": "HOOD260814P00120000", "bid": 27.55, "bid_size": 38.0, "ask": 31.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.981, "gamma": 0.005, "vega": 0.0074, "theta": -0.0289, "rho": -0.0111, "theo": 29.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-07-29T15:28:34", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "HOOD260814C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 295.0, "iv": 0.7746, "open_interest": 212.0, "volume": 5.0, "delta": 0.0226, "gamma": 0.0042, "vega": 0.0084, "theta": -0.0276, "rho": 0.0007, "theo": 0.0974, "change": 0.06, "open": 0.08, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:58:03", "percent_change": 60.0, "prev_day_close": 0.100000003352761}, {"option": "HOOD260814P00121000", "bid": 28.55, "bid_size": 38.0, "ask": 32.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0046, "vega": 0.0064, "theta": -0.0263, "rho": -0.0101, "theo": 30.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-07-15T11:50:42", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "HOOD260814C00122000", "bid": 0.04, "bid_size": 1.0, "ask": 0.53, "ask_size": 1030.0, "iv": 0.9827, "open_interest": 278.0, "volume": 19.0, "delta": 0.0205, "gamma": 0.0038, "vega": 0.0078, "theta": -0.0255, "rho": 0.0006, "theo": 0.0877, "change": 0.035, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:54:06", "percent_change": 46.6667, "prev_day_close": 0.0750000011175871}, {"option": "HOOD260814P00122000", "bid": 29.55, "bid_size": 21.0, "ask": 33.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0042, "vega": 0.0051, "theta": -0.0238, "rho": -0.0074, "theo": 31.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-07-09T11:33:46", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "HOOD260814C00123000", "bid": 0.04, "bid_size": 5.0, "ask": 0.45, "ask_size": 923.0, "iv": 0.9766, "open_interest": 130.0, "volume": 2.0, "delta": 0.0186, "gamma": 0.0035, "vega": 0.0072, "theta": -0.0236, "rho": 0.0006, "theo": 0.0793, "change": 0.04, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:59:45", "percent_change": 66.6667, "prev_day_close": 0.0599999986588955}, {"option": "HOOD260814P00123000", "bid": 30.55, "bid_size": 20.0, "ask": 34.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0217, "rho": -0.0074, "theo": 32.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-07-16T13:40:48", "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "HOOD260814C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 141.0, "iv": 0.7955, "open_interest": 108.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0218, "rho": 0.0005, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:27:46", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "HOOD260814P00124000", "bid": 31.55, "bid_size": 21.0, "ask": 35.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0035, "vega": 0.0042, "theta": -0.0199, "rho": -0.0074, "theo": 33.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.92, "last_trade_time": "2026-07-15T11:02:59", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "HOOD260814C00125000", "bid": 0.02, "bid_size": 10.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.8219, "open_interest": 372.0, "volume": 59.0, "delta": 0.0155, "gamma": 0.003, "vega": 0.0061, "theta": -0.0203, "rho": 0.0005, "theo": 0.0657, "change": 0.005, "open": 0.07, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:31:50", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "HOOD260814P00125000", "bid": 32.55, "bid_size": 19.0, "ask": 36.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0032, "vega": 0.0038, "theta": -0.0183, "rho": -0.0068, "theo": 34.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.58, "last_trade_time": "2026-07-15T10:33:27", "percent_change": 0.0, "prev_day_close": 37.3249988555908}, {"option": "HOOD260814C00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.8337, "open_interest": 1407.0, "volume": 26.0, "delta": 0.0104, "gamma": 0.002, "vega": 0.0043, "theta": -0.0147, "rho": 0.0003, "theo": 0.0438, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "HOOD260814P00130000", "bid": 37.55, "bid_size": 11.0, "ask": 41.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0127, "rho": -0.0031, "theo": 39.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-21T09:32:00", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "HOOD260814C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1052.0, "iv": 1.3058, "open_interest": 289.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0114, "rho": 0.0002, "theo": 0.032, "change": -0.255, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:37:05", "percent_change": -92.7273, "prev_day_close": 0.275000005960464}, {"option": "HOOD260814P00135000", "bid": 42.55, "bid_size": 22.0, "ask": 46.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0006, "theta": -0.0101, "rho": -0.0006, "theo": 44.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-31T09:35:39", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "HOOD260814C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9608, "open_interest": 993.0, "volume": 6.0, "delta": 0.0058, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0094, "rho": 0.0002, "theo": 0.0251, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:50:58", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "HOOD260814P00140000", "bid": 47.55, "bid_size": 20.0, "ask": 51.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0094, "rho": -0.0006, "theo": 49.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "HOOD260814C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 292.0, "iv": 1.0812, "open_interest": 214.0, "volume": 7.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0021, "theta": -0.008, "rho": 0.0001, "theo": 0.0207, "change": 0.07, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:10:26", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260814P00145000", "bid": 52.55, "bid_size": 21.0, "ask": 56.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.009, "rho": -0.0004, "theo": 54.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.49, "last_trade_time": "2026-07-21T12:25:32", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "HOOD260814C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.9438, "open_interest": 2065.0, "volume": 7.0, "delta": 0.0039, "gamma": 0.0007, "vega": 0.0018, "theta": -0.007, "rho": 0.0001, "theo": 0.0176, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:51:45", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "HOOD260814P00150000", "bid": 57.55, "bid_size": 21.0, "ask": 61.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 59.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2250003814697}, {"option": "HOOD260814C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.9986, "open_interest": 224.0, "volume": 13.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0063, "rho": 0.0001, "theo": 0.0153, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:34:44", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "HOOD260814P00155000", "bid": 62.55, "bid_size": 20.0, "ask": 66.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 64.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "HOOD260814C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.0514, "open_interest": 403.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0057, "rho": 0.0001, "theo": 0.0135, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:10:36", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "HOOD260814P00160000", "bid": 67.55, "bid_size": 20.0, "ask": 71.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 69.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-30T15:07:43", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "HOOD260821C00005000", "bid": 83.9, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 7.1169, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-06-03T10:02:14", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "HOOD260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 4.244, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-05-29T12:32:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HOOD260821C00010000", "bid": 78.9, "bid_size": 10.0, "ask": 82.5, "ask_size": 10.0, "iv": 5.2257, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 80.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.59, "last_trade_time": "2026-06-24T09:38:49", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "HOOD260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.4827, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-02T14:02:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD260821C00015000", "bid": 73.9, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 4.2132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0075, "theo": 75.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-06-10T10:10:51", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "HOOD260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.6413, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-22T09:30:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD260821C00020000", "bid": 68.9, "bid_size": 10.0, "ask": 72.55, "ask_size": 10.0, "iv": 3.5688, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0108, "theo": 70.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-05-26T15:55:00", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "HOOD260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.0632, "open_interest": 737.0, "volume": 0.0, "delta": 0.0, "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": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-17T13:25:39", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260821C00025000", "bid": 63.85, "bid_size": 10.0, "ask": 67.55, "ask_size": 10.0, "iv": 3.0011, "open_interest": 28.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0136, "theo": 65.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.37, "last_trade_time": "2026-07-29T15:03:32", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "HOOD260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1694, "open_interest": 1512.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:40:41", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "HOOD260821C00030000", "bid": 58.95, "bid_size": 392.0, "ask": 62.55, "ask_size": 270.0, "iv": 2.65, "open_interest": 937.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0164, "theo": 60.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.19, "last_trade_time": "2026-07-09T12:09:41", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "HOOD260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0199, "open_interest": 365.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:24:21", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "HOOD260821C00035000", "bid": 53.95, "bid_size": 10.0, "ask": 57.55, "ask_size": 10.0, "iv": 2.2918, "open_interest": 51.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0191, "theo": 55.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-27T12:25:12", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "HOOD260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.6227, "open_interest": 824.0, "volume": 118.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0043, "change": -0.035, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:47:35", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "HOOD260821C00040000", "bid": 48.95, "bid_size": 10.0, "ask": 51.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0218, "theo": 50.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-07-23T13:53:50", "percent_change": 0.0, "prev_day_close": 47.8250007629394}, {"option": "HOOD260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 4.0, "iv": 1.4344, "open_interest": 8520.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0081, "change": -0.115, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:22:39", "percent_change": -85.1852, "prev_day_close": 0.135000005364418}, {"option": "HOOD260821C00045000", "bid": 44.0, "bid_size": 351.0, "ask": 47.6, "ask_size": 218.0, "iv": 1.7608, "open_interest": 117.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0245, "theo": 45.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-07-28T12:09:08", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "HOOD260821P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 2637.0, "iv": 1.3309, "open_interest": 5481.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T13:03:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HOOD260821C00050000", "bid": 39.0, "bid_size": 379.0, "ask": 42.6, "ask_size": 257.0, "iv": 1.5156, "open_interest": 289.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0021, "theta": 0.0, "rho": 0.0271, "theo": 40.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.41, "last_trade_time": "2026-07-29T11:35:34", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "HOOD260821P00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.17, "ask_size": 3063.0, "iv": 1.2314, "open_interest": 12229.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0056, "rho": -0.0002, "theo": 0.0229, "change": -0.05, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:15:35", "percent_change": -62.5, "prev_day_close": 0.0799999982118606}, {"option": "HOOD260821C00055000", "bid": 34.05, "bid_size": 288.0, "ask": 37.65, "ask_size": 193.0, "iv": 1.3288, "open_interest": 327.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0035, "rho": 0.0297, "theo": 35.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-07-24T14:41:32", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "HOOD260821P00055000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 2767.0, "iv": 1.0357, "open_interest": 10756.0, "volume": 3518.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0084, "rho": -0.0003, "theo": 0.0382, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:48:25", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "HOOD260821C00060000", "bid": 29.3, "bid_size": 398.0, "ask": 32.65, "ask_size": 256.0, "iv": 1.1918, "open_interest": 553.0, "volume": 1.0, "delta": 0.988, "gamma": 0.0018, "vega": 0.0061, "theta": -0.0093, "rho": 0.0322, "theo": 30.5475, "change": 1.9, "open": 29.85, "high": 29.85, "low": 29.85, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-03T10:12:14", "percent_change": 6.79785, "prev_day_close": 27.9500007629395}, {"option": "HOOD260821P00060000", "bid": 0.06, "bid_size": 7.0, "ask": 0.17, "ask_size": 743.0, "iv": 0.9128, "open_interest": 3526.0, "volume": 81.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.0061, "theta": -0.0135, "rho": -0.0006, "theo": 0.0702, "change": -0.08, "open": 0.13, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -50.0, "prev_day_close": 0.160000000149012}, {"option": "HOOD260821C00065000", "bid": 24.3, "bid_size": 681.0, "ask": 27.75, "ask_size": 561.0, "iv": 1.0146, "open_interest": 1217.0, "volume": 4.0, "delta": 0.9755, "gamma": 0.0036, "vega": 0.0115, "theta": -0.0203, "rho": 0.0342, "theo": 25.6379, "change": 2.4, "open": 25.35, "high": 25.5, "low": 25.35, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T11:31:52", "percent_change": 10.3896, "prev_day_close": 23.0999994277954}, {"option": "HOOD260821P00065000", "bid": 0.12, "bid_size": 279.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.7754, "open_interest": 8085.0, "volume": 83.0, "delta": -0.0243, "gamma": 0.0036, "vega": 0.0115, "theta": -0.0238, "rho": -0.0012, "theo": 0.1488, "change": -0.165, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:50:02", "percent_change": -55.9322, "prev_day_close": 0.295000001788139}, {"option": "HOOD260821C00070000", "bid": 20.35, "bid_size": 380.0, "ask": 22.0, "ask_size": 462.0, "iv": 0.8785, "open_interest": 847.0, "volume": 60.0, "delta": 0.9476, "gamma": 0.0071, "vega": 0.0215, "theta": -0.0403, "rho": 0.0355, "theo": 20.8441, "change": 2.775, "open": 19.53, "high": 22.7, "low": 19.53, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T15:14:07", "percent_change": 14.741, "prev_day_close": 18.8249998092651}, {"option": "HOOD260821P00070000", "bid": 0.34, "bid_size": 133.0, "ask": 0.38, "ask_size": 127.0, "iv": 0.7556, "open_interest": 7105.0, "volume": 517.0, "delta": -0.0522, "gamma": 0.0071, "vega": 0.0215, "theta": -0.0432, "rho": -0.0025, "theo": 0.3436, "change": -0.255, "open": 0.67, "high": 0.74, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:58:11", "percent_change": -41.4634, "prev_day_close": 0.614999979734421}, {"option": "HOOD260821C00075000", "bid": 15.45, "bid_size": 621.0, "ask": 18.4, "ask_size": 564.0, "iv": 0.8762, "open_interest": 2854.0, "volume": 11.0, "delta": 0.8936, "gamma": 0.0126, "vega": 0.0369, "theta": -0.0707, "rho": 0.0353, "theo": 16.2929, "change": 2.775, "open": 15.75, "high": 17.87, "low": 15.75, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:06:51", "percent_change": 19.2374, "prev_day_close": 14.4250001907349}, {"option": "HOOD260821P00075000", "bid": 0.69, "bid_size": 400.0, "ask": 0.88, "ask_size": 359.0, "iv": 0.7238, "open_interest": 15270.0, "volume": 1865.0, "delta": -0.1064, "gamma": 0.0126, "vega": 0.0369, "theta": -0.0731, "rho": -0.0051, "theo": 0.7817, "change": -0.46, "open": 1.4, "high": 1.55, "low": 0.64, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:54:12", "percent_change": -36.8, "prev_day_close": 1.25}, {"option": "HOOD260821C00080000", "bid": 11.3, "bid_size": 648.0, "ask": 13.45, "ask_size": 524.0, "iv": 0.7459, "open_interest": 3620.0, "volume": 55.0, "delta": 0.8054, "gamma": 0.0193, "vega": 0.0553, "theta": -0.107, "rho": 0.0332, "theo": 12.1654, "change": 2.465, "open": 9.2, "high": 13.5, "low": 9.2, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-08-03T15:21:15", "percent_change": 23.8741, "prev_day_close": 10.3250002861023}, {"option": "HOOD260821P00080000", "bid": 1.53, "bid_size": 426.0, "ask": 1.76, "ask_size": 358.0, "iv": 0.7084, "open_interest": 5900.0, "volume": 1670.0, "delta": -0.1949, "gamma": 0.0193, "vega": 0.0554, "theta": -0.1089, "rho": -0.0092, "theo": 1.6446, "change": -0.81, "open": 2.75, "high": 2.97, "low": 1.34, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:50:02", "percent_change": -33.8912, "prev_day_close": 2.38999998569489}, {"option": "HOOD260821C00082000", "bid": 10.15, "bid_size": 338.0, "ask": 11.2, "ask_size": 303.0, "iv": 0.7045, "open_interest": 10.0, "volume": 2.0, "delta": 0.7605, "gamma": 0.0218, "vega": 0.0624, "theta": -0.121, "rho": 0.0318, "theo": 10.6763, "change": 2.95, "open": 8.1, "high": 11.9, "low": 8.1, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T14:50:45", "percent_change": 32.9609, "prev_day_close": 8.94999980926514}, {"option": "HOOD260821P00082000", "bid": 1.99, "bid_size": 470.0, "ask": 2.3, "ask_size": 417.0, "iv": 0.7036, "open_interest": 213.0, "volume": 697.0, "delta": -0.2399, "gamma": 0.0219, "vega": 0.0625, "theta": -0.1226, "rho": -0.0113, "theo": 2.1523, "change": -1.065, "open": 3.35, "high": 3.75, "low": 1.76, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:41:12", "percent_change": -35.0906, "prev_day_close": 3.03500008583069}, {"option": "HOOD260821C00083000", "bid": 9.45, "bid_size": 442.0, "ask": 10.5, "ask_size": 409.0, "iv": 0.7038, "open_interest": 10.0, "volume": 5.0, "delta": 0.7364, "gamma": 0.023, "vega": 0.0656, "theta": -0.1274, "rho": 0.031, "theo": 9.9715, "change": 2.325, "open": 8.95, "high": 10.65, "low": 8.95, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T10:48:27", "percent_change": 27.9279, "prev_day_close": 8.3250002861023}, {"option": "HOOD260821P00083000", "bid": 2.08, "bid_size": 577.0, "ask": 2.64, "ask_size": 411.0, "iv": 0.6902, "open_interest": 122.0, "volume": 596.0, "delta": -0.2642, "gamma": 0.0231, "vega": 0.0657, "theta": -0.1289, "rho": -0.0125, "theo": 2.4458, "change": -1.15, "open": 3.59, "high": 3.59, "low": 2.01, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:19:42", "percent_change": -33.8235, "prev_day_close": 3.39999997615814}, {"option": "HOOD260821C00084000", "bid": 8.9, "bid_size": 420.0, "ask": 9.8, "ask_size": 420.0, "iv": 0.7101, "open_interest": 15.0, "volume": 12.0, "delta": 0.7112, "gamma": 0.0241, "vega": 0.0686, "theta": -0.1333, "rho": 0.0301, "theo": 9.2947, "change": 2.5, "open": 6.64, "high": 10.25, "low": 6.64, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T11:55:17", "percent_change": 32.2581, "prev_day_close": 7.75}, {"option": "HOOD260821P00084000", "bid": 2.67, "bid_size": 68.0, "ask": 2.92, "ask_size": 456.0, "iv": 0.706, "open_interest": 120.0, "volume": 95.0, "delta": -0.2895, "gamma": 0.0242, "vega": 0.0687, "theta": -0.1347, "rho": -0.0136, "theo": 2.7678, "change": -1.075, "open": 4.0, "high": 4.0, "low": 2.32, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:53:19", "percent_change": -28.4768, "prev_day_close": 3.77499997615814}, {"option": "HOOD260821C00085000", "bid": 8.55, "bid_size": 12.0, "ask": 8.9, "ask_size": 284.0, "iv": 0.712, "open_interest": 2844.0, "volume": 178.0, "delta": 0.6851, "gamma": 0.0251, "vega": 0.0713, "theta": -0.1387, "rho": 0.0292, "theo": 8.6463, "change": 1.535, "open": 5.78, "high": 10.0, "low": 5.78, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 21.3937, "prev_day_close": 7.17499995231628}, {"option": "HOOD260821P00085000", "bid": 3.0, "bid_size": 506.0, "ask": 3.2, "ask_size": 444.0, "iv": 0.6984, "open_interest": 6067.0, "volume": 544.0, "delta": -0.3156, "gamma": 0.0252, "vega": 0.0714, "theta": -0.14, "rho": -0.0148, "theo": 3.118, "change": -1.175, "open": 4.55, "high": 5.1, "low": 2.6, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -27.8106, "prev_day_close": 4.22499990463257}, {"option": "HOOD260821C00086000", "bid": 7.6, "bid_size": 522.0, "ask": 8.5, "ask_size": 406.0, "iv": 0.7032, "open_interest": 125.0, "volume": 42.0, "delta": 0.6583, "gamma": 0.026, "vega": 0.0737, "theta": -0.1434, "rho": 0.0282, "theo": 8.0269, "change": 2.325, "open": 5.7, "high": 9.05, "low": 5.05, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:41:58", "percent_change": 35.0943, "prev_day_close": 6.625}, {"option": "HOOD260821P00086000", "bid": 3.2, "bid_size": 573.0, "ask": 3.75, "ask_size": 607.0, "iv": 0.697, "open_interest": 177.0, "volume": 11.0, "delta": -0.3426, "gamma": 0.0261, "vega": 0.0738, "theta": -0.1446, "rho": -0.0159, "theo": 3.4973, "change": -1.21, "open": 4.79, "high": 4.79, "low": 3.15, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -26.0215, "prev_day_close": 4.64999985694885}, {"option": "HOOD260821C00087000", "bid": 7.0, "bid_size": 519.0, "ask": 7.9, "ask_size": 440.0, "iv": 0.701, "open_interest": 207.0, "volume": 58.0, "delta": 0.6308, "gamma": 0.0268, "vega": 0.0758, "theta": -0.1474, "rho": 0.0272, "theo": 7.437, "change": 2.485, "open": 5.4, "high": 8.61, "low": 4.65, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-08-03T14:02:08", "percent_change": 40.5714, "prev_day_close": 6.125}, {"option": "HOOD260821P00087000", "bid": 3.6, "bid_size": 492.0, "ask": 4.05, "ask_size": 469.0, "iv": 0.6885, "open_interest": 250.0, "volume": 890.0, "delta": -0.3701, "gamma": 0.0269, "vega": 0.0758, "theta": -0.1485, "rho": -0.0171, "theo": 3.9067, "change": -1.205, "open": 5.9, "high": 5.9, "low": 3.3, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T15:55:37", "percent_change": -23.5122, "prev_day_close": 5.125}, {"option": "HOOD260821C00088000", "bid": 6.5, "bid_size": 452.0, "ask": 7.2, "ask_size": 438.0, "iv": 0.6952, "open_interest": 468.0, "volume": 76.0, "delta": 0.603, "gamma": 0.0274, "vega": 0.0774, "theta": -0.1507, "rho": 0.0261, "theo": 6.8766, "change": 1.425, "open": 4.8, "high": 8.0, "low": 4.8, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 25.5605, "prev_day_close": 5.57500004768372}, {"option": "HOOD260821P00088000", "bid": 4.0, "bid_size": 583.0, "ask": 4.55, "ask_size": 554.0, "iv": 0.6896, "open_interest": 417.0, "volume": 17.0, "delta": -0.398, "gamma": 0.0275, "vega": 0.0774, "theta": -0.1517, "rho": -0.0186, "theo": 4.3449, "change": -1.125, "open": 6.08, "high": 6.08, "low": 3.7, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:50:52", "percent_change": -20.0, "prev_day_close": 5.625}, {"option": "HOOD260821C00089000", "bid": 6.1, "bid_size": 394.0, "ask": 6.7, "ask_size": 439.0, "iv": 0.705, "open_interest": 369.0, "volume": 525.0, "delta": 0.5749, "gamma": 0.0278, "vega": 0.0787, "theta": -0.1532, "rho": 0.025, "theo": 6.346, "change": 1.445, "open": 4.25, "high": 7.45, "low": 4.25, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 28.1951, "prev_day_close": 5.125}, {"option": "HOOD260821P00089000", "bid": 4.45, "bid_size": 546.0, "ask": 5.0, "ask_size": 432.0, "iv": 0.6868, "open_interest": 180.0, "volume": 54.0, "delta": -0.4262, "gamma": 0.028, "vega": 0.0787, "theta": -0.1541, "rho": -0.0196, "theo": 4.8139, "change": -1.75, "open": 5.1, "high": 5.13, "low": 4.1, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:51:56", "percent_change": -28.2258, "prev_day_close": 6.19999980926514}, {"option": "HOOD260821C00090000", "bid": 5.75, "bid_size": 23.0, "ask": 6.0, "ask_size": 351.0, "iv": 0.7015, "open_interest": 9802.0, "volume": 1077.0, "delta": 0.5467, "gamma": 0.0282, "vega": 0.0796, "theta": -0.1549, "rho": 0.0238, "theo": 5.8449, "change": 1.095, "open": 4.0, "high": 7.0, "low": 3.65, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 23.1746, "prev_day_close": 4.72499990463257}, {"option": "HOOD260821P00090000", "bid": 5.25, "bid_size": 2.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6931, "open_interest": 8995.0, "volume": 439.0, "delta": -0.4546, "gamma": 0.0283, "vega": 0.0796, "theta": -0.1557, "rho": -0.0208, "theo": 5.3119, "change": -1.48, "open": 7.19, "high": 7.23, "low": 4.58, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T15:54:51", "percent_change": -21.9259, "prev_day_close": 6.75}, {"option": "HOOD260821C00091000", "bid": 5.25, "bid_size": 75.0, "ask": 5.75, "ask_size": 512.0, "iv": 0.7133, "open_interest": 183.0, "volume": 78.0, "delta": 0.5186, "gamma": 0.0283, "vega": 0.08, "theta": -0.1558, "rho": 0.0227, "theo": 5.3731, "change": 1.56, "open": 3.5, "high": 6.45, "low": 3.5, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T15:38:58", "percent_change": 35.8621, "prev_day_close": 4.35000014305115}, {"option": "HOOD260821P00091000", "bid": 5.4, "bid_size": 501.0, "ask": 6.2, "ask_size": 541.0, "iv": 0.6925, "open_interest": 238.0, "volume": 31.0, "delta": -0.4828, "gamma": 0.0285, "vega": 0.08, "theta": -0.1565, "rho": -0.0219, "theo": 5.8395, "change": -1.91, "open": 5.84, "high": 5.94, "low": 5.1, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-03T15:38:58", "percent_change": -25.9864, "prev_day_close": 7.34999990463257}, {"option": "HOOD260821C00092000", "bid": 4.6, "bid_size": 541.0, "ask": 5.25, "ask_size": 519.0, "iv": 0.6966, "open_interest": 342.0, "volume": 504.0, "delta": 0.4906, "gamma": 0.0284, "vega": 0.0801, "theta": -0.1559, "rho": 0.0216, "theo": 4.9303, "change": 1.075, "open": 3.15, "high": 5.92, "low": 3.13, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:52:29", "percent_change": 27.044, "prev_day_close": 3.97500002384186}, {"option": "HOOD260821P00092000", "bid": 5.95, "bid_size": 474.0, "ask": 6.75, "ask_size": 510.0, "iv": 0.6914, "open_interest": 294.0, "volume": 23.0, "delta": -0.5109, "gamma": 0.0285, "vega": 0.08, "theta": -0.1565, "rho": -0.0229, "theo": 6.3966, "change": -1.975, "open": 8.71, "high": 8.71, "low": 5.55, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:49:30", "percent_change": -24.6106, "prev_day_close": 8.02500009536743}, {"option": "HOOD260821C00093000", "bid": 4.15, "bid_size": 538.0, "ask": 4.9, "ask_size": 557.0, "iv": 0.6983, "open_interest": 328.0, "volume": 291.0, "delta": 0.463, "gamma": 0.0282, "vega": 0.0798, "theta": -0.1553, "rho": 0.0204, "theo": 4.5158, "change": 1.225, "open": 3.3, "high": 5.44, "low": 3.3, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:15:32", "percent_change": 33.7931, "prev_day_close": 3.625}, {"option": "HOOD260821P00093000", "bid": 6.55, "bid_size": 320.0, "ask": 7.35, "ask_size": 468.0, "iv": 0.6932, "open_interest": 105.0, "volume": 19.0, "delta": -0.5387, "gamma": 0.0284, "vega": 0.0797, "theta": -0.1558, "rho": -0.0244, "theo": 6.9814, "change": -2.195, "open": 8.09, "high": 8.09, "low": 6.1, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:13:02", "percent_change": -25.4493, "prev_day_close": 8.625}, {"option": "HOOD260821C00094000", "bid": 3.85, "bid_size": 483.0, "ask": 4.45, "ask_size": 542.0, "iv": 0.6999, "open_interest": 271.0, "volume": 587.0, "delta": 0.4359, "gamma": 0.028, "vega": 0.0791, "theta": -0.1539, "rho": 0.0193, "theo": 4.1293, "change": 1.105, "open": 2.78, "high": 5.01, "low": 2.78, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T15:15:25", "percent_change": 33.7405, "prev_day_close": 3.27500009536743}, {"option": "HOOD260821P00094000", "bid": 7.15, "bid_size": 438.0, "ask": 8.0, "ask_size": 477.0, "iv": 0.6947, "open_interest": 155.0, "volume": 2.0, "delta": -0.5659, "gamma": 0.0282, "vega": 0.0789, "theta": -0.1543, "rho": -0.0252, "theo": 7.5951, "change": -1.675, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T10:28:40", "percent_change": -17.9625, "prev_day_close": 9.3250002861023}, {"option": "HOOD260821C00095000", "bid": 3.75, "bid_size": 1.0, "ask": 3.85, "ask_size": 119.0, "iv": 0.7014, "open_interest": 3588.0, "volume": 1599.0, "delta": 0.4094, "gamma": 0.0276, "vega": 0.078, "theta": -0.1519, "rho": 0.0182, "theo": 3.7696, "change": 0.755, "open": 2.56, "high": 4.6, "low": 2.19, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 24.9587, "prev_day_close": 3.02500009536743}, {"option": "HOOD260821P00095000", "bid": 7.8, "bid_size": 435.0, "ask": 8.4, "ask_size": 428.0, "iv": 0.6801, "open_interest": 6627.0, "volume": 197.0, "delta": -0.5926, "gamma": 0.0278, "vega": 0.0779, "theta": -0.1522, "rho": -0.0261, "theo": 8.2354, "change": -2.18, "open": 10.63, "high": 10.79, "low": 7.15, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-08-03T15:47:27", "percent_change": -21.8, "prev_day_close": 10.0}, {"option": "HOOD260821C00096000", "bid": 3.15, "bid_size": 589.0, "ask": 3.75, "ask_size": 602.0, "iv": 0.6997, "open_interest": 257.0, "volume": 53.0, "delta": 0.3837, "gamma": 0.0271, "vega": 0.0767, "theta": -0.1493, "rho": 0.017, "theo": 3.436, "change": 1.165, "open": 2.27, "high": 4.17, "low": 2.26, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:36:35", "percent_change": 42.596, "prev_day_close": 2.73500001430511}, {"option": "HOOD260821P00096000", "bid": 8.4, "bid_size": 424.0, "ask": 9.25, "ask_size": 409.0, "iv": 0.6878, "open_interest": 208.0, "volume": 92.0, "delta": -0.6185, "gamma": 0.0273, "vega": 0.0764, "theta": -0.1495, "rho": -0.027, "theo": 8.9016, "change": -2.175, "open": 9.16, "high": 9.53, "low": 8.5, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T12:43:14", "percent_change": -20.2797, "prev_day_close": 10.7249999046326}, {"option": "HOOD260821C00097000", "bid": 3.0, "bid_size": 398.0, "ask": 3.25, "ask_size": 288.0, "iv": 0.698, "open_interest": 167.0, "volume": 50.0, "delta": 0.3587, "gamma": 0.0265, "vega": 0.075, "theta": -0.1461, "rho": 0.016, "theo": 3.1276, "change": 0.755, "open": 2.05, "high": 3.83, "low": 2.02, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 30.2605, "prev_day_close": 2.49500000476837}, {"option": "HOOD260821P00097000", "bid": 9.15, "bid_size": 398.0, "ask": 9.95, "ask_size": 394.0, "iv": 0.6925, "open_interest": 52.0, "volume": 43.0, "delta": -0.6436, "gamma": 0.0267, "vega": 0.0748, "theta": -0.1461, "rho": -0.0278, "theo": 9.5939, "change": -2.605, "open": 9.54, "high": 9.54, "low": 8.73, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-08-03T15:07:46", "percent_change": -22.603, "prev_day_close": 11.5249996185303}, {"option": "HOOD260821C00098000", "bid": 2.76, "bid_size": 97.0, "ask": 3.15, "ask_size": 626.0, "iv": 0.7143, "open_interest": 202.0, "volume": 619.0, "delta": 0.3347, "gamma": 0.0258, "vega": 0.0732, "theta": -0.1424, "rho": 0.0149, "theo": 2.843, "change": 0.625, "open": 1.75, "high": 3.51, "low": 1.75, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 27.8396, "prev_day_close": 2.24500000476837}, {"option": "HOOD260821P00098000", "bid": 9.8, "bid_size": 444.0, "ask": 10.7, "ask_size": 392.0, "iv": 0.6908, "open_interest": 87.0, "volume": 12.0, "delta": -0.6678, "gamma": 0.026, "vega": 0.0729, "theta": -0.1424, "rho": -0.0286, "theo": 10.3097, "change": -2.995, "open": 10.35, "high": 10.35, "low": 9.18, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-08-03T14:04:58", "percent_change": -24.5996, "prev_day_close": 12.1749997138977}, {"option": "HOOD260821C00099000", "bid": 2.49, "bid_size": 217.0, "ask": 2.73, "ask_size": 370.0, "iv": 0.7039, "open_interest": 177.0, "volume": 95.0, "delta": 0.3117, "gamma": 0.025, "vega": 0.071, "theta": -0.1382, "rho": 0.0139, "theo": 2.5813, "change": 0.645, "open": 1.62, "high": 3.25, "low": 1.33, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 32.1696, "prev_day_close": 2.00499993562698}, {"option": "HOOD260821P00099000", "bid": 10.6, "bid_size": 329.0, "ask": 11.45, "ask_size": 335.0, "iv": 0.6965, "open_interest": 33.0, "volume": 4.0, "delta": -0.691, "gamma": 0.0252, "vega": 0.0706, "theta": -0.1381, "rho": -0.0294, "theo": 11.0485, "change": -2.0, "open": 11.23, "high": 11.23, "low": 10.75, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T11:19:06", "percent_change": -15.3846, "prev_day_close": 13.0}, {"option": "HOOD260821C00100000", "bid": 2.3, "bid_size": 55.0, "ask": 2.38, "ask_size": 54.0, "iv": 0.7006, "open_interest": 12627.0, "volume": 6519.0, "delta": 0.2897, "gamma": 0.0242, "vega": 0.0687, "theta": -0.1338, "rho": 0.013, "theo": 2.3412, "change": 0.52, "open": 1.42, "high": 2.96, "low": 1.25, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 28.4153, "prev_day_close": 1.8299999833107}, {"option": "HOOD260821P00100000", "bid": 11.25, "bid_size": 416.0, "ask": 12.25, "ask_size": 374.0, "iv": 0.692, "open_interest": 4220.0, "volume": 211.0, "delta": -0.7132, "gamma": 0.0244, "vega": 0.0682, "theta": -0.1336, "rho": -0.0295, "theo": 11.8093, "change": -2.505, "open": 14.64, "high": 14.64, "low": 10.5, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-03T15:26:23", "percent_change": -18.1851, "prev_day_close": 13.7750000953674}, {"option": "HOOD260821C00101000", "bid": 2.03, "bid_size": 143.0, "ask": 2.28, "ask_size": 338.0, "iv": 0.707, "open_interest": 369.0, "volume": 208.0, "delta": 0.2687, "gamma": 0.0233, "vega": 0.0663, "theta": -0.129, "rho": 0.0121, "theo": 2.1212, "change": 0.725, "open": 1.15, "high": 2.68, "low": 1.15, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T15:13:56", "percent_change": 44.3425, "prev_day_close": 1.63499999046326}, {"option": "HOOD260821P00101000", "bid": 12.0, "bid_size": 241.0, "ask": 12.95, "ask_size": 271.0, "iv": 0.6843, "open_interest": 52.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0235, "vega": 0.0659, "theta": -0.1287, "rho": -0.0305, "theo": 12.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-07-31T12:37:15", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "HOOD260821C00102000", "bid": 1.82, "bid_size": 352.0, "ask": 2.24, "ask_size": 643.0, "iv": 0.7203, "open_interest": 294.0, "volume": 100.0, "delta": 0.2489, "gamma": 0.0223, "vega": 0.0636, "theta": -0.124, "rho": 0.0112, "theo": 1.9204, "change": 0.555, "open": 1.08, "high": 2.4, "low": 1.08, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:49:08", "percent_change": 37.3737, "prev_day_close": 1.48499995470047}, {"option": "HOOD260821P00102000", "bid": 12.75, "bid_size": 297.0, "ask": 13.95, "ask_size": 309.0, "iv": 0.6967, "open_interest": 68.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0225, "vega": 0.0631, "theta": -0.1236, "rho": -0.0306, "theo": 13.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-31T09:41:40", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "HOOD260821C00103000", "bid": 1.63, "bid_size": 315.0, "ask": 2.06, "ask_size": 631.0, "iv": 0.7221, "open_interest": 479.0, "volume": 164.0, "delta": 0.2302, "gamma": 0.0214, "vega": 0.061, "theta": -0.1189, "rho": 0.0104, "theo": 1.7374, "change": 0.57, "open": 1.08, "high": 2.2, "low": 1.05, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 42.8571, "prev_day_close": 1.3299999833107}, {"option": "HOOD260821P00103000", "bid": 13.55, "bid_size": 425.0, "ask": 14.8, "ask_size": 332.0, "iv": 0.6989, "open_interest": 46.0, "volume": 10.0, "delta": -0.7732, "gamma": 0.0216, "vega": 0.0603, "theta": -0.1184, "rho": -0.0307, "theo": 14.2086, "change": -2.075, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T11:06:16", "percent_change": -12.4812, "prev_day_close": 16.6249995231628}, {"option": "HOOD260821C00104000", "bid": 1.49, "bid_size": 310.0, "ask": 1.73, "ask_size": 432.0, "iv": 0.7128, "open_interest": 173.0, "volume": 77.0, "delta": 0.2126, "gamma": 0.0204, "vega": 0.0583, "theta": -0.1137, "rho": 0.0096, "theo": 1.5708, "change": 0.67, "open": 1.01, "high": 2.0, "low": 0.88, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T14:51:59", "percent_change": 56.3025, "prev_day_close": 1.18999999761581}, {"option": "HOOD260821P00104000", "bid": 14.4, "bid_size": 170.0, "ask": 15.65, "ask_size": 272.0, "iv": 0.7029, "open_interest": 38.0, "volume": 1.0, "delta": -0.791, "gamma": 0.0206, "vega": 0.0577, "theta": -0.1131, "rho": -0.0316, "theo": 15.0431, "change": -2.705, "open": 14.27, "high": 14.27, "low": 14.27, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-08-03T12:52:11", "percent_change": -15.9352, "prev_day_close": 16.9750003814697}, {"option": "HOOD260821C00105000", "bid": 1.35, "bid_size": 83.0, "ask": 1.47, "ask_size": 68.0, "iv": 0.7061, "open_interest": 3913.0, "volume": 868.0, "delta": 0.1961, "gamma": 0.0194, "vega": 0.0556, "theta": -0.1084, "rho": 0.0088, "theo": 1.4195, "change": 0.36, "open": 0.9, "high": 1.81, "low": 0.76, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:56:34", "percent_change": 33.0275, "prev_day_close": 1.08999997377396}, {"option": "HOOD260821P00105000", "bid": 15.2, "bid_size": 417.0, "ask": 16.5, "ask_size": 379.0, "iv": 0.6998, "open_interest": 3189.0, "volume": 43.0, "delta": -0.8077, "gamma": 0.0196, "vega": 0.0547, "theta": -0.1077, "rho": -0.0314, "theo": 15.8933, "change": -2.78, "open": 18.82, "high": 19.18, "low": 14.6, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-08-03T15:19:13", "percent_change": -15.3591, "prev_day_close": 18.1000003814697}, {"option": "HOOD260821C00106000", "bid": 1.25, "bid_size": 1.0, "ask": 1.4, "ask_size": 146.0, "iv": 0.7177, "open_interest": 237.0, "volume": 90.0, "delta": 0.1806, "gamma": 0.0184, "vega": 0.0528, "theta": -0.1031, "rho": 0.0081, "theo": 1.2824, "change": 0.57, "open": 0.72, "high": 1.61, "low": 0.72, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T14:58:07", "percent_change": 59.375, "prev_day_close": 0.96000000834465}, {"option": "HOOD260821P00106000", "bid": 14.65, "bid_size": 318.0, "ask": 18.0, "ask_size": 307.0, "iv": 0.6189, "open_interest": 40.0, "volume": 2.0, "delta": -0.8233, "gamma": 0.0186, "vega": 0.0519, "theta": -0.1023, "rho": -0.031, "theo": 16.7579, "change": -1.98, "open": 16.82, "high": 16.82, "low": 16.82, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-03T11:30:31", "percent_change": -10.5319, "prev_day_close": 18.7999992370605}, {"option": "HOOD260821C00107000", "bid": 0.83, "bid_size": 593.0, "ask": 1.31, "ask_size": 485.0, "iv": 0.6936, "open_interest": 156.0, "volume": 75.0, "delta": 0.1662, "gamma": 0.0174, "vega": 0.0501, "theta": -0.0979, "rho": 0.0075, "theo": 1.1582, "change": 0.4, "open": 0.67, "high": 1.45, "low": 0.67, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:31:55", "percent_change": 45.4545, "prev_day_close": 0.879999995231628}, {"option": "HOOD260821P00107000", "bid": 15.5, "bid_size": 467.0, "ask": 18.9, "ask_size": 320.0, "iv": 0.6134, "open_interest": 51.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0176, "vega": 0.0492, "theta": -0.097, "rho": -0.0317, "theo": 17.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-07-30T11:43:59", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "HOOD260821C00108000", "bid": 0.81, "bid_size": 527.0, "ask": 1.17, "ask_size": 481.0, "iv": 0.7017, "open_interest": 406.0, "volume": 50.0, "delta": 0.1529, "gamma": 0.0164, "vega": 0.0474, "theta": -0.0928, "rho": 0.0069, "theo": 1.0459, "change": 0.3, "open": 0.7, "high": 1.31, "low": 0.7, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:25:39", "percent_change": 37.5, "prev_day_close": 0.800000011920929}, {"option": "HOOD260821P00108000", "bid": 16.4, "bid_size": 365.0, "ask": 19.75, "ask_size": 306.0, "iv": 0.6032, "open_interest": 42.0, "volume": 1.0, "delta": -0.8514, "gamma": 0.0166, "vega": 0.0464, "theta": -0.0918, "rho": -0.0318, "theo": 18.5246, "change": -0.75, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T09:57:51", "percent_change": -3.57995, "prev_day_close": 20.9499998092651}, {"option": "HOOD260821C00109000", "bid": 0.63, "bid_size": 606.0, "ask": 1.06, "ask_size": 389.0, "iv": 0.693, "open_interest": 215.0, "volume": 132.0, "delta": 0.1405, "gamma": 0.0154, "vega": 0.0448, "theta": -0.0877, "rho": 0.0064, "theo": 0.9446, "change": 0.2, "open": 0.6, "high": 1.2, "low": 0.6, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 27.7778, "prev_day_close": 0.719999998807907}, {"option": "HOOD260821P00109000", "bid": 17.3, "bid_size": 287.0, "ask": 20.8, "ask_size": 282.0, "iv": 0.6183, "open_interest": 22.0, "volume": 1.0, "delta": -0.864, "gamma": 0.0157, "vega": 0.0436, "theta": -0.0866, "rho": -0.0308, "theo": 19.4254, "change": -1.61, "open": 20.19, "high": 20.19, "low": 20.19, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-08-03T10:21:05", "percent_change": -7.38532, "prev_day_close": 21.8000001907349}, {"option": "HOOD260821C00110000", "bid": 0.74, "bid_size": 483.0, "ask": 0.88, "ask_size": 86.0, "iv": 0.7078, "open_interest": 9136.0, "volume": 986.0, "delta": 0.129, "gamma": 0.0145, "vega": 0.0423, "theta": -0.0828, "rho": 0.0058, "theo": 0.8531, "change": 0.18, "open": 0.5, "high": 1.1, "low": 0.45, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 28.125, "prev_day_close": 0.639999985694885}, {"option": "HOOD260821P00110000", "bid": 19.4, "bid_size": 487.0, "ask": 21.5, "ask_size": 451.0, "iv": 0.7455, "open_interest": 2071.0, "volume": 22.0, "delta": -0.8757, "gamma": 0.0148, "vega": 0.041, "theta": -0.0817, "rho": -0.0308, "theo": 20.3361, "change": -4.07, "open": 21.46, "high": 21.46, "low": 18.78, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-08-03T13:58:52", "percent_change": -17.8118, "prev_day_close": 22.8500003814697}, {"option": "HOOD260821C00111000", "bid": 0.47, "bid_size": 584.0, "ask": 1.05, "ask_size": 617.0, "iv": 0.718, "open_interest": 290.0, "volume": 17.0, "delta": 0.1184, "gamma": 0.0136, "vega": 0.0398, "theta": -0.0781, "rho": 0.0054, "theo": 0.7706, "change": 0.225, "open": 0.77, "high": 1.0, "low": 0.71, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:20:05", "percent_change": 38.4615, "prev_day_close": 0.584999978542328}, {"option": "HOOD260821P00111000", "bid": 19.15, "bid_size": 277.0, "ask": 22.5, "ask_size": 267.0, "iv": 0.5801, "open_interest": 16.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0139, "vega": 0.0386, "theta": -0.0769, "rho": -0.0312, "theo": 21.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.91, "last_trade_time": "2026-07-31T15:18:17", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "HOOD260821C00112000", "bid": 0.4, "bid_size": 573.0, "ask": 0.9, "ask_size": 512.0, "iv": 0.7106, "open_interest": 204.0, "volume": 42.0, "delta": 0.1086, "gamma": 0.0127, "vega": 0.0374, "theta": -0.0736, "rho": 0.0049, "theo": 0.6964, "change": 0.205, "open": 0.72, "high": 0.89, "low": 0.61, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:52:36", "percent_change": 39.8058, "prev_day_close": 0.514999985694885}, {"option": "HOOD260821P00112000", "bid": 20.1, "bid_size": 38.0, "ask": 23.45, "ask_size": 38.0, "iv": 0.5754, "open_interest": 40.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.013, "vega": 0.0359, "theta": -0.0723, "rho": -0.0301, "theo": 22.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-07-31T14:45:58", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "HOOD260821C00113000", "bid": 0.57, "bid_size": 47.0, "ask": 0.71, "ask_size": 324.0, "iv": 0.729, "open_interest": 235.0, "volume": 76.0, "delta": 0.0997, "gamma": 0.0119, "vega": 0.0352, "theta": -0.0692, "rho": 0.0045, "theo": 0.6296, "change": 0.285, "open": 0.48, "high": 0.78, "low": 0.48, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T13:15:02", "percent_change": 60.0, "prev_day_close": 0.474999979138374}, {"option": "HOOD260821P00113000", "bid": 21.0, "bid_size": 38.0, "ask": 24.45, "ask_size": 38.0, "iv": 0.5648, "open_interest": 5.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0122, "vega": 0.0334, "theta": -0.0678, "rho": -0.029, "theo": 23.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-07-31T09:30:31", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "HOOD260821C00114000", "bid": 0.51, "bid_size": 110.0, "ask": 0.76, "ask_size": 349.0, "iv": 0.7484, "open_interest": 123.0, "volume": 24.0, "delta": 0.0914, "gamma": 0.0112, "vega": 0.033, "theta": -0.065, "rho": 0.0041, "theo": 0.5695, "change": 0.27, "open": 0.48, "high": 0.7, "low": 0.48, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:33:37", "percent_change": 62.7907, "prev_day_close": 0.429999992251396}, {"option": "HOOD260821P00114000", "bid": 21.95, "bid_size": 38.0, "ask": 25.45, "ask_size": 38.0, "iv": 0.564, "open_interest": 15.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0115, "vega": 0.0314, "theta": -0.0637, "rho": -0.0294, "theo": 24.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.58, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "HOOD260821C00115000", "bid": 0.49, "bid_size": 2.0, "ask": 0.56, "ask_size": 156.0, "iv": 0.7349, "open_interest": 4484.0, "volume": 753.0, "delta": 0.0839, "gamma": 0.0104, "vega": 0.031, "theta": -0.0611, "rho": 0.0038, "theo": 0.5155, "change": 0.135, "open": 0.33, "high": 0.68, "low": 0.29, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 36.0, "prev_day_close": 0.375}, {"option": "HOOD260821P00115000", "bid": 23.85, "bid_size": 491.0, "ask": 26.25, "ask_size": 431.0, "iv": 0.7454, "open_interest": 1661.0, "volume": 9.0, "delta": -0.9218, "gamma": 0.0107, "vega": 0.0292, "theta": -0.0597, "rho": -0.0297, "theo": 25.01, "change": -3.495, "open": 25.93, "high": 25.93, "low": 23.88, "tick": "down", "last_trade_price": 23.88, "last_trade_time": "2026-08-03T13:56:48", "percent_change": -12.7671, "prev_day_close": 27.375}, {"option": "HOOD260821C00120000", "bid": 0.29, "bid_size": 117.0, "ask": 0.32, "ask_size": 95.0, "iv": 0.7424, "open_interest": 14265.0, "volume": 896.0, "delta": 0.0547, "gamma": 0.0073, "vega": 0.0222, "theta": -0.0444, "rho": 0.0025, "theo": 0.3176, "change": 0.095, "open": 0.1, "high": 0.4, "low": 0.1, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 40.4255, "prev_day_close": 0.234999999403954}, {"option": "HOOD260821P00120000", "bid": 27.7, "bid_size": 604.0, "ask": 31.25, "ask_size": 283.0, "iv": 0.0, "open_interest": 1204.0, "volume": 7.0, "delta": -0.952, "gamma": 0.0077, "vega": 0.0199, "theta": -0.0427, "rho": -0.0243, "theo": 29.8261, "change": -2.62, "open": 32.57, "high": 32.57, "low": 29.73, "tick": "no_change", "last_trade_price": 29.73, "last_trade_time": "2026-08-03T11:39:02", "percent_change": -8.09892, "prev_day_close": 32.3499994277954}, {"option": "HOOD260821C00125000", "bid": 0.16, "bid_size": 292.0, "ask": 0.2, "ask_size": 285.0, "iv": 0.7529, "open_interest": 4114.0, "volume": 222.0, "delta": 0.0363, "gamma": 0.0051, "vega": 0.016, "theta": -0.0323, "rho": 0.0016, "theo": 0.2018, "change": 0.05, "open": 0.15, "high": 0.26, "low": 0.11, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 33.3333, "prev_day_close": 0.149999998509884}, {"option": "HOOD260821P00125000", "bid": 32.6, "bid_size": 603.0, "ask": 36.2, "ask_size": 453.0, "iv": 0.0, "open_interest": 674.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0055, "vega": 0.013, "theta": -0.0303, "rho": -0.0181, "theo": 34.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.59, "last_trade_time": "2026-07-31T10:07:16", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "HOOD260821C00130000", "bid": 0.13, "bid_size": 3.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7948, "open_interest": 10310.0, "volume": 143.0, "delta": 0.0247, "gamma": 0.0036, "vega": 0.0116, "theta": -0.0239, "rho": 0.0011, "theo": 0.1335, "change": 0.045, "open": 0.15, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:56:34", "percent_change": 47.3684, "prev_day_close": 0.0950000025331974}, {"option": "HOOD260821P00130000", "bid": 38.45, "bid_size": 16.0, "ask": 40.95, "ask_size": 22.0, "iv": 0.8177, "open_interest": 96.0, "volume": 2.0, "delta": -0.984, "gamma": 0.0041, "vega": 0.0081, "theta": -0.0209, "rho": -0.0137, "theo": 39.6748, "change": -2.625, "open": 39.24, "high": 39.5, "low": 39.24, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T10:44:21", "percent_change": -6.23145, "prev_day_close": 42.125}, {"option": "HOOD260821C00135000", "bid": 0.05, "bid_size": 9.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.7978, "open_interest": 2044.0, "volume": 40.0, "delta": 0.0174, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0181, "rho": 0.0008, "theo": 0.0925, "change": -0.03, "open": 0.11, "high": 0.22, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -27.2727, "prev_day_close": 0.110000003129244}, {"option": "HOOD260821P00135000", "bid": 42.5, "bid_size": 10.0, "ask": 46.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0029, "vega": 0.0046, "theta": -0.0142, "rho": -0.0103, "theo": 44.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-07-31T09:50:10", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "HOOD260821C00140000", "bid": 0.05, "bid_size": 2.0, "ask": 0.33, "ask_size": 1397.0, "iv": 0.97, "open_interest": 2928.0, "volume": 45.0, "delta": 0.0128, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0142, "rho": 0.0006, "theo": 0.0671, "change": 0.055, "open": 0.05, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "HOOD260821P00140000", "bid": 47.55, "bid_size": 10.0, "ask": 51.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0122, "rho": -0.003, "theo": 49.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-07-30T15:07:43", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "HOOD260821C00145000", "bid": 0.03, "bid_size": 1.0, "ask": 0.14, "ask_size": 809.0, "iv": 0.9238, "open_interest": 4401.0, "volume": 6.0, "delta": 0.0097, "gamma": 0.0015, "vega": 0.0052, "theta": -0.0114, "rho": 0.0004, "theo": 0.0509, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:30:23", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "HOOD260821P00145000", "bid": 52.55, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0106, "rho": 0.0, "theo": 54.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-07-30T09:31:37", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "HOOD260821C00150000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 78.0, "iv": 0.8687, "open_interest": 3538.0, "volume": 620.0, "delta": 0.0076, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0095, "rho": 0.0003, "theo": 0.0401, "change": -0.03, "open": 0.03, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "HOOD260821P00150000", "bid": 57.55, "bid_size": 10.0, "ask": 61.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 59.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.89, "last_trade_time": "2026-07-15T10:39:27", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "HOOD260821C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1387.0, "iv": 1.0857, "open_interest": 1265.0, "volume": 4.0, "delta": 0.0062, "gamma": 0.0009, "vega": 0.0035, "theta": -0.008, "rho": 0.0003, "theo": 0.0326, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:40:41", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260821P00155000", "bid": 62.55, "bid_size": 10.0, "ask": 66.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 64.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.06, "last_trade_time": "2026-05-28T11:02:38", "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "HOOD260821C00160000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 1114.0, "iv": 1.0298, "open_interest": 10366.0, "volume": 1413.0, "delta": 0.0051, "gamma": 0.0008, "vega": 0.0029, "theta": -0.007, "rho": 0.0002, "theo": 0.0272, "change": -0.005, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "HOOD260821P00160000", "bid": 68.2, "bid_size": 10.0, "ask": 71.1, "ask_size": 10.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 69.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.85, "last_trade_time": "2026-07-28T09:32:52", "percent_change": 0.0, "prev_day_close": 72.0500030517578}, {"option": "HOOD260821C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9111, "open_interest": 452.0, "volume": 161.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0061, "rho": 0.0002, "theo": 0.0232, "change": -0.105, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:24:35", "percent_change": -84.0, "prev_day_close": 0.124999997206032}, {"option": "HOOD260821P00165000", "bid": 73.2, "bid_size": 10.0, "ask": 76.15, "ask_size": 10.0, "iv": 1.2152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 74.64, "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": 77.2000007629394}, {"option": "HOOD260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 865.0, "iv": 1.3633, "open_interest": 957.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0054, "rho": 0.0002, "theo": 0.0201, "change": -0.36, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:53:43", "percent_change": -97.2973, "prev_day_close": 0.370000004768372}, {"option": "HOOD260821P00170000", "bid": 78.2, "bid_size": 10.0, "ask": 81.15, "ask_size": 10.0, "iv": 1.2671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 79.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.85, "last_trade_time": "2026-07-01T12:35:07", "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "HOOD260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 648.0, "iv": 1.305, "open_interest": 1528.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0049, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T14:52:35", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "HOOD260821P00175000", "bid": 82.55, "bid_size": 1.0, "ask": 86.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 84.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.35, "last_trade_time": "2026-06-17T14:34:08", "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "HOOD260821C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1161, "open_interest": 716.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0044, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:52:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD260821P00180000", "bid": 87.55, "bid_size": 1.0, "ask": 91.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 89.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-07-10T09:42:03", "percent_change": 0.0, "prev_day_close": 92.125}, {"option": "HOOD260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 471.0, "iv": 1.4528, "open_interest": 6101.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0015, "theta": -0.004, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:56:53", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HOOD260821P00185000", "bid": 92.5, "bid_size": 10.0, "ask": 96.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 94.64, "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": 97.0250015258789}, {"option": "HOOD260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.4254, "open_interest": 545.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0036, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-30T09:41:12", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "HOOD260821P00190000", "bid": 97.55, "bid_size": 1.0, "ask": 101.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 99.64, "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": 102.0}, {"option": "HOOD260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.3414, "open_interest": 292.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0033, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T10:38:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOOD260821P00195000", "bid": 103.2, "bid_size": 10.0, "ask": 106.1, "ask_size": 10.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 104.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.26, "last_trade_time": "2026-02-09T09:38:35", "percent_change": 0.0, "prev_day_close": 107.050003051758}, {"option": "HOOD260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 1.1047, "open_interest": 2969.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0031, "rho": 0.0001, "theo": 0.0099, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:58:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260821P00200000", "bid": 107.55, "bid_size": 10.0, "ask": 111.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 109.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2025-12-23T11:21:47", "percent_change": 0.0, "prev_day_close": 112.050003051758}, {"option": "HOOD260828C00025000", "bid": 63.95, "bid_size": 10.0, "ask": 67.55, "ask_size": 10.0, "iv": 2.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0184, "theo": 65.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "HOOD260828P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.2466, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-07-29T09:30:39", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HOOD260828C00030000", "bid": 58.95, "bid_size": 1.0, "ask": 62.6, "ask_size": 10.0, "iv": 2.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0221, "theo": 60.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9749984741211}, {"option": "HOOD260828P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 2.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOOD260828C00035000", "bid": 54.0, "bid_size": 10.0, "ask": 57.6, "ask_size": 10.0, "iv": 2.0148, "open_interest": 1.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0257, "theo": 55.4306, "change": 3.95, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T14:30:26", "percent_change": 7.44581, "prev_day_close": 53.0499992370606}, {"option": "HOOD260828P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "HOOD260828C00040000", "bid": 49.05, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0293, "theo": 50.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "HOOD260828P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 338.0, "iv": 2.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "HOOD260828C00045000", "bid": 44.0, "bid_size": 10.0, "ask": 47.65, "ask_size": 10.0, "iv": 1.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0329, "theo": 45.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "HOOD260828P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 661.0, "iv": 1.469, "open_interest": 4.0, "volume": 4.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0048, "rho": -0.0002, "theo": 0.0273, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:04:20", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "HOOD260828C00050000", "bid": 39.05, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 1.3104, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.004, "theta": -0.0011, "rho": 0.0364, "theo": 40.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-29T10:42:21", "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "HOOD260828P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 906.0, "iv": 1.6427, "open_interest": 41.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.004, "theta": -0.0072, "rho": -0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-07-10T13:06:17", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "HOOD260828C00055000", "bid": 34.15, "bid_size": 10.0, "ask": 37.75, "ask_size": 10.0, "iv": 1.1595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0056, "rho": 0.0398, "theo": 35.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-07-29T10:28:41", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "HOOD260828P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 975.0, "iv": 1.12, "open_interest": 122.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0109, "rho": -0.0007, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T14:37:48", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "HOOD260828C00060000", "bid": 29.5, "bid_size": 14.0, "ask": 32.8, "ask_size": 11.0, "iv": 1.0747, "open_interest": 7.0, "volume": 2.0, "delta": 0.98, "gamma": 0.0025, "vega": 0.0113, "theta": -0.0128, "rho": 0.0428, "theo": 30.6428, "change": 3.875, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:27:41", "percent_change": 13.7778, "prev_day_close": 28.125}, {"option": "HOOD260828P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 785.0, "iv": 0.8042, "open_interest": 386.0, "volume": 8.0, "delta": -0.0197, "gamma": 0.0025, "vega": 0.0113, "theta": -0.0174, "rho": -0.0013, "theo": 0.142, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:25:16", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "HOOD260828C00065000", "bid": 24.55, "bid_size": 48.0, "ask": 27.95, "ask_size": 20.0, "iv": 0.93, "open_interest": 5.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0046, "vega": 0.0197, "theta": -0.025, "rho": 0.0452, "theo": 25.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-30T13:50:39", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "HOOD260828P00065000", "bid": 0.13, "bid_size": 519.0, "ask": 0.42, "ask_size": 701.0, "iv": 0.7482, "open_interest": 2435.0, "volume": 76.0, "delta": -0.0383, "gamma": 0.0046, "vega": 0.0197, "theta": -0.0288, "rho": -0.0025, "theo": 0.2875, "change": -0.28, "open": 0.55, "high": 0.55, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T14:05:10", "percent_change": -50.0, "prev_day_close": 0.560000002384186}, {"option": "HOOD260828C00070000", "bid": 19.85, "bid_size": 173.0, "ask": 23.0, "ask_size": 149.0, "iv": 0.8059, "open_interest": 21.0, "volume": 6.0, "delta": 0.926, "gamma": 0.0081, "vega": 0.0331, "theta": -0.0439, "rho": 0.0463, "theo": 21.1313, "change": 3.2, "open": 18.0, "high": 22.55, "low": 18.0, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T15:36:29", "percent_change": 17.0667, "prev_day_close": 18.75}, {"option": "HOOD260828P00070000", "bid": 0.54, "bid_size": 138.0, "ask": 0.64, "ask_size": 59.0, "iv": 0.7213, "open_interest": 3251.0, "volume": 1100.0, "delta": -0.0739, "gamma": 0.0081, "vega": 0.0333, "theta": -0.0472, "rho": -0.0049, "theo": 0.5997, "change": -0.35, "open": 1.1, "high": 1.1, "low": 0.52, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:53:05", "percent_change": -37.6344, "prev_day_close": 0.930000007152557}, {"option": "HOOD260828C00075000", "bid": 14.85, "bid_size": 440.0, "ask": 18.9, "ask_size": 402.0, "iv": 0.7288, "open_interest": 20.0, "volume": 2.0, "delta": 0.8663, "gamma": 0.0128, "vega": 0.0511, "theta": -0.0689, "rho": 0.0455, "theo": 16.7548, "change": 2.9, "open": 16.44, "high": 17.95, "low": 16.44, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T14:55:13", "percent_change": 19.2691, "prev_day_close": 15.0500001907349}, {"option": "HOOD260828P00075000", "bid": 1.08, "bid_size": 385.0, "ask": 1.27, "ask_size": 72.0, "iv": 0.6987, "open_interest": 710.0, "volume": 405.0, "delta": -0.1338, "gamma": 0.0129, "vega": 0.0512, "theta": -0.0715, "rho": -0.0089, "theo": 1.2091, "change": -0.575, "open": 2.0, "high": 2.15, "low": 1.02, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -33.5277, "prev_day_close": 1.7150000333786}, {"option": "HOOD260828C00079000", "bid": 11.9, "bid_size": 464.0, "ask": 15.7, "ask_size": 389.0, "iv": 0.7308, "open_interest": 2.0, "volume": 1.0, "delta": 0.799, "gamma": 0.017, "vega": 0.0664, "theta": -0.0904, "rho": 0.0434, "theo": 13.5699, "change": 2.475, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T14:03:04", "percent_change": 20.7547, "prev_day_close": 11.9250001907349}, {"option": "HOOD260828P00079000", "bid": 1.87, "bid_size": 383.0, "ask": 2.16, "ask_size": 141.0, "iv": 0.6966, "open_interest": 97.0, "volume": 82.0, "delta": -0.2014, "gamma": 0.017, "vega": 0.0665, "theta": -0.0925, "rho": -0.0132, "theo": 2.0145, "change": -0.88, "open": 2.05, "high": 2.34, "low": 1.7, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:32:22", "percent_change": -32.2344, "prev_day_close": 2.7299998998642}, {"option": "HOOD260828C00080000", "bid": 12.05, "bid_size": 452.0, "ask": 13.65, "ask_size": 438.0, "iv": 0.6982, "open_interest": 617.0, "volume": 119.0, "delta": 0.7796, "gamma": 0.0179, "vega": 0.0702, "theta": -0.0955, "rho": 0.0426, "theo": 12.8274, "change": 2.085, "open": 10.06, "high": 14.12, "low": 10.06, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-08-03T15:21:15", "percent_change": 18.5746, "prev_day_close": 11.2249999046326}, {"option": "HOOD260828P00080000", "bid": 2.17, "bid_size": 335.0, "ask": 2.37, "ask_size": 69.0, "iv": 0.695, "open_interest": 948.0, "volume": 688.0, "delta": -0.2209, "gamma": 0.018, "vega": 0.0702, "theta": -0.0975, "rho": -0.0146, "theo": 2.2695, "change": -0.86, "open": 3.25, "high": 3.55, "low": 1.93, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -28.1046, "prev_day_close": 3.06000006198883}, {"option": "HOOD260828C00081000", "bid": 11.35, "bid_size": 293.0, "ask": 12.9, "ask_size": 287.0, "iv": 0.6958, "open_interest": 3.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0189, "vega": 0.0737, "theta": -0.1005, "rho": 0.0418, "theo": 12.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-31T10:22:26", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HOOD260828P00081000", "bid": 2.22, "bid_size": 405.0, "ask": 3.15, "ask_size": 560.0, "iv": 0.712, "open_interest": 16.0, "volume": 21.0, "delta": -0.2413, "gamma": 0.019, "vega": 0.0738, "theta": -0.1023, "rho": -0.0157, "theo": 2.5486, "change": -0.96, "open": 3.6, "high": 3.6, "low": 2.25, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:45:28", "percent_change": -29.0909, "prev_day_close": 3.29999995231628}, {"option": "HOOD260828C00082000", "bid": 10.65, "bid_size": 320.0, "ask": 12.15, "ask_size": 294.0, "iv": 0.6907, "open_interest": 1.0, "volume": 1.0, "delta": 0.7382, "gamma": 0.0198, "vega": 0.077, "theta": -0.1052, "rho": 0.0409, "theo": 11.4135, "change": 2.305, "open": 12.23, "high": 12.23, "low": 12.23, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T11:56:54", "percent_change": 23.2242, "prev_day_close": 9.9249997138977}, {"option": "HOOD260828P00082000", "bid": 2.6, "bid_size": 418.0, "ask": 3.15, "ask_size": 463.0, "iv": 0.6955, "open_interest": 22.0, "volume": 9.0, "delta": -0.2625, "gamma": 0.0199, "vega": 0.0771, "theta": -0.1069, "rho": -0.0171, "theo": 2.8514, "change": -1.13, "open": 4.0, "high": 4.0, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T14:39:54", "percent_change": -30.9589, "prev_day_close": 3.65000009536743}, {"option": "HOOD260828C00083000", "bid": 10.4, "bid_size": 285.0, "ask": 11.5, "ask_size": 297.0, "iv": 0.7176, "open_interest": 2.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0206, "vega": 0.0802, "theta": -0.1096, "rho": 0.0399, "theo": 10.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-07-31T14:29:39", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "HOOD260828P00083000", "bid": 2.55, "bid_size": 642.0, "ask": 3.6, "ask_size": 562.0, "iv": 0.6785, "open_interest": 24.0, "volume": 29.0, "delta": -0.2844, "gamma": 0.0207, "vega": 0.0803, "theta": -0.1112, "rho": -0.0187, "theo": 3.1791, "change": -1.025, "open": 4.35, "high": 4.35, "low": 2.79, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:20:12", "percent_change": -25.4658, "prev_day_close": 4.02500009536743}, {"option": "HOOD260828C00084000", "bid": 9.35, "bid_size": 375.0, "ask": 10.9, "ask_size": 366.0, "iv": 0.6943, "open_interest": 3.0, "volume": 5.0, "delta": 0.6937, "gamma": 0.0214, "vega": 0.083, "theta": -0.1136, "rho": 0.0389, "theo": 10.0953, "change": 1.045, "open": 9.7, "high": 9.72, "low": 9.7, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-03T10:18:24", "percent_change": 12.0461, "prev_day_close": 8.67500019073486}, {"option": "HOOD260828P00084000", "bid": 3.35, "bid_size": 378.0, "ask": 3.65, "ask_size": 119.0, "iv": 0.6868, "open_interest": 48.0, "volume": 49.0, "delta": -0.3071, "gamma": 0.0215, "vega": 0.0831, "theta": -0.1151, "rho": -0.02, "theo": 3.533, "change": -1.105, "open": 5.1, "high": 5.1, "low": 3.13, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -24.4199, "prev_day_close": 4.52499985694885}, {"option": "HOOD260828C00085000", "bid": 8.75, "bid_size": 496.0, "ask": 10.25, "ask_size": 551.0, "iv": 0.6929, "open_interest": 153.0, "volume": 13.0, "delta": 0.6706, "gamma": 0.0221, "vega": 0.0856, "theta": -0.1173, "rho": 0.0378, "theo": 9.4761, "change": 2.575, "open": 6.95, "high": 10.6, "low": 6.95, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T14:32:15", "percent_change": 32.0872, "prev_day_close": 8.02500009536743}, {"option": "HOOD260828P00085000", "bid": 3.75, "bid_size": 137.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.6858, "open_interest": 501.0, "volume": 101.0, "delta": -0.3303, "gamma": 0.0222, "vega": 0.0857, "theta": -0.1186, "rho": -0.0214, "theo": 3.9118, "change": -1.2, "open": 5.1, "high": 5.1, "low": 3.4, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -24.2424, "prev_day_close": 4.95000004768372}, {"option": "HOOD260828C00086000", "bid": 8.55, "bid_size": 359.0, "ask": 9.65, "ask_size": 520.0, "iv": 0.7143, "open_interest": 35.0, "volume": 57.0, "delta": 0.6471, "gamma": 0.0227, "vega": 0.0879, "theta": -0.1205, "rho": 0.0366, "theo": 8.883, "change": 2.4, "open": 6.55, "high": 10.12, "low": 6.4, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T14:40:41", "percent_change": 31.7881, "prev_day_close": 7.54999995231628}, {"option": "HOOD260828P00086000", "bid": 4.05, "bid_size": 247.0, "ask": 4.75, "ask_size": 567.0, "iv": 0.699, "open_interest": 19.0, "volume": 32.0, "delta": -0.3539, "gamma": 0.0228, "vega": 0.088, "theta": -0.1218, "rho": -0.0227, "theo": 4.3168, "change": -1.35, "open": 6.0, "high": 6.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:03:53", "percent_change": -25.4717, "prev_day_close": 5.29999995231628}, {"option": "HOOD260828C00087000", "bid": 8.25, "bid_size": 33.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.6903, "open_interest": 56.0, "volume": 60.0, "delta": 0.6232, "gamma": 0.0232, "vega": 0.0898, "theta": -0.1233, "rho": 0.0355, "theo": 8.3155, "change": 1.31, "open": 6.3, "high": 9.5, "low": 6.3, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 18.4507, "prev_day_close": 7.09999990463257}, {"option": "HOOD260828P00087000", "bid": 4.2, "bid_size": 586.0, "ask": 5.2, "ask_size": 534.0, "iv": 0.6839, "open_interest": 129.0, "volume": 29.0, "delta": -0.3779, "gamma": 0.0233, "vega": 0.0899, "theta": -0.1244, "rho": -0.0244, "theo": 4.748, "change": -1.4, "open": 5.8, "high": 5.8, "low": 4.24, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:20:25", "percent_change": -23.7288, "prev_day_close": 5.89999985694885}, {"option": "HOOD260828C00088000", "bid": 7.3, "bid_size": 505.0, "ask": 8.5, "ask_size": 483.0, "iv": 0.7027, "open_interest": 44.0, "volume": 22.0, "delta": 0.5991, "gamma": 0.0236, "vega": 0.0914, "theta": -0.1256, "rho": 0.0342, "theo": 7.7738, "change": 2.05, "open": 5.6, "high": 8.9, "low": 5.6, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T14:58:25", "percent_change": 31.0606, "prev_day_close": 6.59999990463257}, {"option": "HOOD260828P00088000", "bid": 4.65, "bid_size": 511.0, "ask": 5.7, "ask_size": 506.0, "iv": 0.6857, "open_interest": 12.0, "volume": 25.0, "delta": -0.4021, "gamma": 0.0237, "vega": 0.0915, "theta": -0.1266, "rho": -0.0258, "theo": 5.2045, "change": -1.3, "open": 4.85, "high": 5.45, "low": 4.85, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:51:05", "percent_change": -20.4724, "prev_day_close": 6.34999990463257}, {"option": "HOOD260828C00089000", "bid": 6.75, "bid_size": 464.0, "ask": 7.95, "ask_size": 451.0, "iv": 0.6986, "open_interest": 22.0, "volume": 9.0, "delta": 0.5749, "gamma": 0.0239, "vega": 0.0927, "theta": -0.1274, "rho": 0.033, "theo": 7.258, "change": 1.625, "open": 5.3, "high": 7.79, "low": 5.3, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T11:49:17", "percent_change": 26.5306, "prev_day_close": 6.125}, {"option": "HOOD260828P00089000", "bid": 5.0, "bid_size": 494.0, "ask": 6.25, "ask_size": 484.0, "iv": 0.6819, "open_interest": 5.0, "volume": 39.0, "delta": -0.4264, "gamma": 0.0241, "vega": 0.0927, "theta": -0.1283, "rho": -0.0271, "theo": 5.6875, "change": -1.55, "open": 6.44, "high": 6.44, "low": 5.1, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:22:46", "percent_change": -22.3022, "prev_day_close": 6.95000004768372}, {"option": "HOOD260828C00090000", "bid": 6.7, "bid_size": 4.0, "ask": 7.2, "ask_size": 376.0, "iv": 0.7081, "open_interest": 398.0, "volume": 275.0, "delta": 0.5507, "gamma": 0.0242, "vega": 0.0936, "theta": -0.1287, "rho": 0.0318, "theo": 6.7673, "change": 1.21, "open": 5.03, "high": 7.93, "low": 4.7, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 21.6071, "prev_day_close": 5.59999990463257}, {"option": "HOOD260828P00090000", "bid": 5.55, "bid_size": 539.0, "ask": 6.35, "ask_size": 51.0, "iv": 0.665, "open_interest": 519.0, "volume": 77.0, "delta": -0.4508, "gamma": 0.0243, "vega": 0.0936, "theta": -0.1295, "rho": -0.0286, "theo": 6.1956, "change": -1.625, "open": 6.54, "high": 6.62, "low": 5.41, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:20:25", "percent_change": -21.5947, "prev_day_close": 7.52500009536743}, {"option": "HOOD260828C00091000", "bid": 6.3, "bid_size": 3.0, "ask": 6.7, "ask_size": 459.0, "iv": 0.7096, "open_interest": 14.0, "volume": 60.0, "delta": 0.5265, "gamma": 0.0243, "vega": 0.0941, "theta": -0.1295, "rho": 0.0305, "theo": 6.3016, "change": 0.99, "open": 6.4, "high": 7.36, "low": 6.05, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 18.5047, "prev_day_close": 5.34999990463257}, {"option": "HOOD260828P00091000", "bid": 6.5, "bid_size": 86.0, "ask": 7.25, "ask_size": 434.0, "iv": 0.704, "open_interest": 6.0, "volume": 28.0, "delta": -0.4751, "gamma": 0.0245, "vega": 0.0941, "theta": -0.1302, "rho": -0.0301, "theo": 6.7285, "change": -1.655, "open": 8.47, "high": 8.47, "low": 5.98, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-08-03T15:45:33", "percent_change": -20.4954, "prev_day_close": 8.07500004768372}, {"option": "HOOD260828C00092000", "bid": 5.8, "bid_size": 6.0, "ask": 6.25, "ask_size": 396.0, "iv": 0.7059, "open_interest": 71.0, "volume": 76.0, "delta": 0.5025, "gamma": 0.0244, "vega": 0.0944, "theta": -0.1298, "rho": 0.0292, "theo": 5.8607, "change": 1.075, "open": 3.75, "high": 7.1, "low": 3.75, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 21.8274, "prev_day_close": 4.92500019073486}, {"option": "HOOD260828P00092000", "bid": 6.55, "bid_size": 535.0, "ask": 7.85, "ask_size": 483.0, "iv": 0.6792, "open_interest": 99.0, "volume": 3.0, "delta": -0.4992, "gamma": 0.0245, "vega": 0.0943, "theta": -0.1304, "rho": -0.0314, "theo": 7.287, "change": -1.68, "open": 7.39, "high": 7.45, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-03T15:45:33", "percent_change": -19.422, "prev_day_close": 8.65000009536743}, {"option": "HOOD260828C00093000", "bid": 5.35, "bid_size": 21.0, "ask": 6.1, "ask_size": 519.0, "iv": 0.7184, "open_interest": 114.0, "volume": 248.0, "delta": 0.4788, "gamma": 0.0244, "vega": 0.0942, "theta": -0.1297, "rho": 0.0279, "theo": 5.4436, "change": 1.45, "open": 3.75, "high": 6.33, "low": 3.75, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 32.2222, "prev_day_close": 4.5}, {"option": "HOOD260828P00093000", "bid": 7.25, "bid_size": 490.0, "ask": 8.45, "ask_size": 501.0, "iv": 0.6865, "open_interest": 93.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0245, "vega": 0.0942, "theta": -0.1302, "rho": -0.0326, "theo": 7.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-07-31T12:43:23", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "HOOD260828C00094000", "bid": 4.9, "bid_size": 174.0, "ask": 5.25, "ask_size": 166.0, "iv": 0.6912, "open_interest": 91.0, "volume": 38.0, "delta": 0.4554, "gamma": 0.0242, "vega": 0.0938, "theta": -0.1291, "rho": 0.0266, "theo": 5.0501, "change": 1.605, "open": 3.5, "high": 5.8, "low": 3.49, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-03T13:46:34", "percent_change": 38.4431, "prev_day_close": 4.17500007152557}, {"option": "HOOD260828P00094000", "bid": 7.85, "bid_size": 458.0, "ask": 9.1, "ask_size": 468.0, "iv": 0.6886, "open_interest": 39.0, "volume": 1.0, "delta": -0.5467, "gamma": 0.0244, "vega": 0.0936, "theta": -0.1295, "rho": -0.034, "theo": 8.4747, "change": -1.7, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T12:42:57", "percent_change": -17.0854, "prev_day_close": 9.94999980926514}, {"option": "HOOD260828C00095000", "bid": 4.6, "bid_size": 31.0, "ask": 4.85, "ask_size": 88.0, "iv": 0.6934, "open_interest": 1002.0, "volume": 780.0, "delta": 0.4325, "gamma": 0.024, "vega": 0.093, "theta": -0.1281, "rho": 0.0254, "theo": 4.6819, "change": 0.89, "open": 3.3, "high": 5.55, "low": 3.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 23.4211, "prev_day_close": 3.79999995231628}, {"option": "HOOD260828P00095000", "bid": 8.5, "bid_size": 478.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.6613, "open_interest": 198.0, "volume": 30.0, "delta": -0.5698, "gamma": 0.0242, "vega": 0.0928, "theta": -0.1283, "rho": -0.0352, "theo": 9.1042, "change": -1.575, "open": 10.87, "high": 10.87, "low": 8.14, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -14.8235, "prev_day_close": 10.625}, {"option": "HOOD260828C00096000", "bid": 3.75, "bid_size": 613.0, "ask": 4.7, "ask_size": 519.0, "iv": 0.6773, "open_interest": 55.0, "volume": 31.0, "delta": 0.4099, "gamma": 0.0237, "vega": 0.092, "theta": -0.1266, "rho": 0.0241, "theo": 4.3314, "change": 1.45, "open": 4.25, "high": 5.0, "low": 4.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T14:59:20", "percent_change": 40.8451, "prev_day_close": 3.54999995231628}, {"option": "HOOD260828P00096000", "bid": 9.1, "bid_size": 458.0, "ask": 10.4, "ask_size": 432.0, "iv": 0.6883, "open_interest": 40.0, "volume": 21.0, "delta": -0.5925, "gamma": 0.0239, "vega": 0.0918, "theta": -0.1268, "rho": -0.0361, "theo": 9.7553, "change": -2.31, "open": 8.8, "high": 9.09, "low": 8.8, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-08-03T15:37:56", "percent_change": -20.2632, "prev_day_close": 11.4000000953674}, {"option": "HOOD260828C00097000", "bid": 3.5, "bid_size": 617.0, "ask": 4.55, "ask_size": 536.0, "iv": 0.6914, "open_interest": 45.0, "volume": 84.0, "delta": 0.3879, "gamma": 0.0234, "vega": 0.0906, "theta": -0.1248, "rho": 0.0229, "theo": 4.0046, "change": 1.285, "open": 2.8, "high": 4.85, "low": 2.8, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-08-03T14:37:05", "percent_change": 38.6466, "prev_day_close": 3.32499992847443}, {"option": "HOOD260828P00097000", "bid": 9.65, "bid_size": 412.0, "ask": 11.0, "ask_size": 353.0, "iv": 0.6777, "open_interest": 22.0, "volume": 43.0, "delta": -0.6147, "gamma": 0.0236, "vega": 0.0903, "theta": -0.1249, "rho": -0.0374, "theo": 10.4282, "change": -2.3, "open": 9.69, "high": 9.75, "low": 9.45, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:16:43", "percent_change": -19.0871, "prev_day_close": 12.0500001907349}, {"option": "HOOD260828C00098000", "bid": 3.55, "bid_size": 438.0, "ask": 4.25, "ask_size": 552.0, "iv": 0.712, "open_interest": 78.0, "volume": 55.0, "delta": 0.3666, "gamma": 0.023, "vega": 0.089, "theta": -0.1226, "rho": 0.0216, "theo": 3.6987, "change": 1.23, "open": 2.55, "high": 4.3, "low": 2.5, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T13:45:41", "percent_change": 40.0652, "prev_day_close": 3.0699999332428}, {"option": "HOOD260828P00098000", "bid": 10.35, "bid_size": 408.0, "ask": 11.8, "ask_size": 349.0, "iv": 0.6841, "open_interest": 83.0, "volume": 40.0, "delta": -0.6362, "gamma": 0.0232, "vega": 0.0886, "theta": -0.1226, "rho": -0.0384, "theo": 11.1225, "change": -2.62, "open": 10.06, "high": 10.19, "low": 10.06, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-08-03T14:48:16", "percent_change": -20.549, "prev_day_close": 12.75}, {"option": "HOOD260828C00099000", "bid": 3.2, "bid_size": 485.0, "ask": 3.95, "ask_size": 549.0, "iv": 0.7084, "open_interest": 78.0, "volume": 25.0, "delta": 0.3459, "gamma": 0.0225, "vega": 0.0872, "theta": -0.1202, "rho": 0.0205, "theo": 3.4127, "change": 1.13, "open": 2.2, "high": 4.1, "low": 2.2, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T14:46:20", "percent_change": 40.0709, "prev_day_close": 2.8199999332428}, {"option": "HOOD260828P00099000", "bid": 11.2, "bid_size": 385.0, "ask": 12.4, "ask_size": 391.0, "iv": 0.6856, "open_interest": 180.0, "volume": 40.0, "delta": -0.6571, "gamma": 0.0227, "vega": 0.0869, "theta": -0.12, "rho": -0.0394, "theo": 11.8366, "change": -2.865, "open": 10.77, "high": 10.87, "low": 10.73, "tick": "no_change", "last_trade_price": 10.81, "last_trade_time": "2026-08-03T14:46:52", "percent_change": -20.9506, "prev_day_close": 13.6750001907349}, {"option": "HOOD260828C00100000", "bid": 3.05, "bid_size": 238.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.6878, "open_interest": 618.0, "volume": 490.0, "delta": 0.3259, "gamma": 0.022, "vega": 0.0852, "theta": -0.1174, "rho": 0.0193, "theo": 3.1458, "change": 0.635, "open": 2.13, "high": 3.9, "low": 1.84, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:57:04", "percent_change": 25.2485, "prev_day_close": 2.51499998569489}, {"option": "HOOD260828P00100000", "bid": 11.75, "bid_size": 419.0, "ask": 13.1, "ask_size": 380.0, "iv": 0.6731, "open_interest": 296.0, "volume": 65.0, "delta": -0.6773, "gamma": 0.0222, "vega": 0.0848, "theta": -0.1172, "rho": -0.04, "theo": 12.5699, "change": -2.98, "open": 14.0, "high": 14.0, "low": 11.46, "tick": "no_change", "last_trade_price": 11.47, "last_trade_time": "2026-08-03T14:45:04", "percent_change": -20.6228, "prev_day_close": 14.4499998092651}, {"option": "HOOD260828C00101000", "bid": 2.54, "bid_size": 561.0, "ask": 3.35, "ask_size": 579.0, "iv": 0.6965, "open_interest": 70.0, "volume": 16.0, "delta": 0.3066, "gamma": 0.0214, "vega": 0.083, "theta": -0.1144, "rho": 0.0182, "theo": 2.8974, "change": 0.85, "open": 1.82, "high": 3.55, "low": 1.82, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:20:08", "percent_change": 37.2807, "prev_day_close": 2.27999997138977}, {"option": "HOOD260828P00101000", "bid": 12.5, "bid_size": 399.0, "ask": 14.0, "ask_size": 373.0, "iv": 0.682, "open_interest": 144.0, "volume": 40.0, "delta": -0.6968, "gamma": 0.0216, "vega": 0.0823, "theta": -0.1141, "rho": -0.0408, "theo": 13.322, "change": -2.93, "open": 12.15, "high": 12.28, "low": 12.15, "tick": "no_change", "last_trade_price": 12.22, "last_trade_time": "2026-08-03T14:43:24", "percent_change": -19.3399, "prev_day_close": 15.1500000953674}, {"option": "HOOD260828C00102000", "bid": 2.08, "bid_size": 700.0, "ask": 2.81, "ask_size": 227.0, "iv": 0.6636, "open_interest": 56.0, "volume": 23.0, "delta": 0.288, "gamma": 0.0208, "vega": 0.0807, "theta": -0.1112, "rho": 0.0172, "theo": 2.6664, "change": 0.7, "open": 1.85, "high": 3.2, "low": 1.85, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:24:31", "percent_change": 33.3333, "prev_day_close": 2.10000002384186}, {"option": "HOOD260828P00102000", "bid": 13.5, "bid_size": 279.0, "ask": 14.8, "ask_size": 364.0, "iv": 0.6986, "open_interest": 95.0, "volume": 53.0, "delta": -0.7155, "gamma": 0.021, "vega": 0.0802, "theta": -0.1108, "rho": -0.042, "theo": 14.0919, "change": -3.005, "open": 15.07, "high": 15.07, "low": 12.9, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-08-03T14:41:43", "percent_change": -18.8697, "prev_day_close": 15.9249997138977}, {"option": "HOOD260828C00103000", "bid": 2.12, "bid_size": 584.0, "ask": 3.05, "ask_size": 635.0, "iv": 0.709, "open_interest": 115.0, "volume": 22.0, "delta": 0.2703, "gamma": 0.0201, "vega": 0.0783, "theta": -0.1079, "rho": 0.0161, "theo": 2.4518, "change": 0.735, "open": 1.72, "high": 2.9, "low": 1.69, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:11:50", "percent_change": 36.6584, "prev_day_close": 2.00500005483627}, {"option": "HOOD260828P00103000", "bid": 14.3, "bid_size": 97.0, "ask": 15.35, "ask_size": 126.0, "iv": 0.6856, "open_interest": 44.0, "volume": 40.0, "delta": -0.7334, "gamma": 0.0204, "vega": 0.0775, "theta": -0.1073, "rho": -0.0418, "theo": 14.8743, "change": -3.06, "open": 13.72, "high": 13.81, "low": 13.69, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-08-03T14:39:53", "percent_change": -18.2687, "prev_day_close": 16.75}, {"option": "HOOD260828C00104000", "bid": 1.94, "bid_size": 589.0, "ask": 2.84, "ask_size": 664.0, "iv": 0.7107, "open_interest": 105.0, "volume": 23.0, "delta": 0.2533, "gamma": 0.0194, "vega": 0.0757, "theta": -0.1044, "rho": 0.0151, "theo": 2.2532, "change": 0.65, "open": 1.45, "high": 2.71, "low": 1.45, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:34:14", "percent_change": 36.3128, "prev_day_close": 1.79000002145767}, {"option": "HOOD260828P00104000", "bid": 14.85, "bid_size": 363.0, "ask": 16.4, "ask_size": 328.0, "iv": 0.6858, "open_interest": 74.0, "volume": 40.0, "delta": -0.7506, "gamma": 0.0197, "vega": 0.0749, "theta": -0.1037, "rho": -0.0427, "theo": 15.6764, "change": -3.01, "open": 14.4, "high": 14.61, "low": 14.39, "tick": "no_change", "last_trade_price": 14.54, "last_trade_time": "2026-08-03T14:38:31", "percent_change": -17.151, "prev_day_close": 17.5500001907349}, {"option": "HOOD260828C00105000", "bid": 1.96, "bid_size": 176.0, "ask": 2.35, "ask_size": 583.0, "iv": 0.7052, "open_interest": 425.0, "volume": 367.0, "delta": 0.2372, "gamma": 0.0187, "vega": 0.0731, "theta": -0.1007, "rho": 0.0142, "theo": 2.0694, "change": 0.495, "open": 1.36, "high": 2.55, "low": 1.2, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:53:58", "percent_change": 30.6502, "prev_day_close": 1.61500000953674}, {"option": "HOOD260828P00105000", "bid": 15.65, "bid_size": 364.0, "ask": 17.25, "ask_size": 282.0, "iv": 0.6874, "open_interest": 160.0, "volume": 40.0, "delta": -0.7669, "gamma": 0.019, "vega": 0.0722, "theta": -0.1, "rho": -0.0434, "theo": 16.4941, "change": -2.83, "open": 15.17, "high": 15.42, "low": 15.14, "tick": "no_change", "last_trade_price": 15.42, "last_trade_time": "2026-08-03T14:37:03", "percent_change": -15.5068, "prev_day_close": 18.25}, {"option": "HOOD260828C00106000", "bid": 1.78, "bid_size": 363.0, "ask": 2.48, "ask_size": 627.0, "iv": 0.7268, "open_interest": 150.0, "volume": 98.0, "delta": 0.2218, "gamma": 0.018, "vega": 0.0704, "theta": -0.0971, "rho": 0.0133, "theo": 1.8995, "change": 0.64, "open": 1.35, "high": 2.3, "low": 1.35, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:37:39", "percent_change": 43.2432, "prev_day_close": 1.48000001907349}, {"option": "HOOD260828P00106000", "bid": 16.45, "bid_size": 371.0, "ask": 18.1, "ask_size": 337.0, "iv": 0.6871, "open_interest": 53.0, "volume": 52.0, "delta": -0.7825, "gamma": 0.0183, "vega": 0.0694, "theta": -0.0962, "rho": -0.0427, "theo": 17.3251, "change": -3.655, "open": 20.0, "high": 20.0, "low": 15.97, "tick": "no_change", "last_trade_price": 15.97, "last_trade_time": "2026-08-03T14:35:16", "percent_change": -18.6242, "prev_day_close": 19.625}, {"option": "HOOD260828C00107000", "bid": 1.52, "bid_size": 520.0, "ask": 2.25, "ask_size": 562.0, "iv": 0.7163, "open_interest": 93.0, "volume": 17.0, "delta": 0.2072, "gamma": 0.0173, "vega": 0.0677, "theta": -0.0933, "rho": 0.0124, "theo": 1.7428, "change": 0.51, "open": 1.16, "high": 2.13, "low": 1.16, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:39:05", "percent_change": 37.2263, "prev_day_close": 1.37000000476837}, {"option": "HOOD260828P00107000", "bid": 17.3, "bid_size": 324.0, "ask": 18.95, "ask_size": 256.0, "iv": 0.6885, "open_interest": 14.0, "volume": 40.0, "delta": -0.7973, "gamma": 0.0176, "vega": 0.0665, "theta": -0.0924, "rho": -0.0433, "theo": 18.17, "change": -3.705, "open": 16.89, "high": 16.92, "low": 16.82, "tick": "no_change", "last_trade_price": 16.82, "last_trade_time": "2026-08-03T14:33:36", "percent_change": -18.0512, "prev_day_close": 20.5249996185303}, {"option": "HOOD260828C00108000", "bid": 1.47, "bid_size": 540.0, "ask": 1.84, "ask_size": 485.0, "iv": 0.7051, "open_interest": 104.0, "volume": 21.0, "delta": 0.1934, "gamma": 0.0166, "vega": 0.0649, "theta": -0.0896, "rho": 0.0116, "theo": 1.5986, "change": 0.495, "open": 1.56, "high": 1.88, "low": 1.38, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:39:05", "percent_change": 39.4422, "prev_day_close": 1.25499999523163}, {"option": "HOOD260828P00108000", "bid": 17.0, "bid_size": 364.0, "ask": 20.25, "ask_size": 323.0, "iv": 0.6293, "open_interest": 26.0, "volume": 40.0, "delta": -0.8113, "gamma": 0.0168, "vega": 0.0635, "theta": -0.0885, "rho": -0.0437, "theo": 19.0274, "change": -3.5, "open": 17.76, "high": 17.77, "low": 17.67, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-08-03T14:32:09", "percent_change": -16.5094, "prev_day_close": 21.1999998092651}, {"option": "HOOD260828C00109000", "bid": 0.9, "bid_size": 731.0, "ask": 1.88, "ask_size": 533.0, "iv": 0.6852, "open_interest": 276.0, "volume": 17.0, "delta": 0.1804, "gamma": 0.0158, "vega": 0.0622, "theta": -0.0858, "rho": 0.0108, "theo": 1.4658, "change": 0.395, "open": 0.91, "high": 1.81, "low": 0.91, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:09:57", "percent_change": 33.3333, "prev_day_close": 1.18499994277954}, {"option": "HOOD260828P00109000", "bid": 17.75, "bid_size": 341.0, "ask": 21.15, "ask_size": 197.0, "iv": 0.6182, "open_interest": 16.0, "volume": 40.0, "delta": -0.8245, "gamma": 0.0161, "vega": 0.061, "theta": -0.0847, "rho": -0.0443, "theo": 19.8963, "change": -3.715, "open": 18.58, "high": 18.66, "low": 18.56, "tick": "no_change", "last_trade_price": 18.56, "last_trade_time": "2026-08-03T14:30:30", "percent_change": -16.6779, "prev_day_close": 22.2749996185303}, {"option": "HOOD260828C00110000", "bid": 1.25, "bid_size": 158.0, "ask": 1.45, "ask_size": 359.0, "iv": 0.6997, "open_interest": 697.0, "volume": 509.0, "delta": 0.1682, "gamma": 0.0151, "vega": 0.0595, "theta": -0.0822, "rho": 0.0101, "theo": 1.3444, "change": 0.275, "open": 0.85, "high": 1.68, "low": 0.69, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 25.8216, "prev_day_close": 1.06499999761581}, {"option": "HOOD260828P00110000", "bid": 18.6, "bid_size": 455.0, "ask": 22.0, "ask_size": 82.0, "iv": 0.6081, "open_interest": 98.0, "volume": 47.0, "delta": -0.8371, "gamma": 0.0154, "vega": 0.0579, "theta": -0.0808, "rho": -0.0429, "theo": 20.776, "change": -3.205, "open": 24.45, "high": 24.45, "low": 19.42, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-08-03T15:47:37", "percent_change": -13.8296, "prev_day_close": 23.1750001907349}, {"option": "HOOD260828C00111000", "bid": 0.99, "bid_size": 655.0, "ask": 1.31, "ask_size": 119.0, "iv": 0.6854, "open_interest": 288.0, "volume": 53.0, "delta": 0.1566, "gamma": 0.0144, "vega": 0.0568, "theta": -0.0785, "rho": 0.0094, "theo": 1.2316, "change": 0.545, "open": 0.74, "high": 1.51, "low": 0.72, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T13:36:21", "percent_change": 56.4767, "prev_day_close": 0.964999973773956}, {"option": "HOOD260828P00111000", "bid": 19.5, "bid_size": 397.0, "ask": 22.9, "ask_size": 240.0, "iv": 0.6054, "open_interest": 60.0, "volume": 40.0, "delta": -0.8488, "gamma": 0.0147, "vega": 0.0552, "theta": -0.0771, "rho": -0.043, "theo": 21.6661, "change": -3.855, "open": 20.53, "high": 20.6, "low": 20.27, "tick": "no_change", "last_trade_price": 20.27, "last_trade_time": "2026-08-03T14:27:49", "percent_change": -15.9793, "prev_day_close": 24.125}, {"option": "HOOD260828C00112000", "bid": 0.58, "bid_size": 713.0, "ask": 1.5, "ask_size": 536.0, "iv": 0.6846, "open_interest": 140.0, "volume": 38.0, "delta": 0.1458, "gamma": 0.0137, "vega": 0.0541, "theta": -0.0749, "rho": 0.0088, "theo": 1.1289, "change": 0.165, "open": 0.85, "high": 1.37, "low": 0.85, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:52:11", "percent_change": 19.5266, "prev_day_close": 0.844999998807907}, {"option": "HOOD260828P00112000", "bid": 20.4, "bid_size": 428.0, "ask": 23.8, "ask_size": 85.0, "iv": 0.5998, "open_interest": 73.0, "volume": 41.0, "delta": -0.8599, "gamma": 0.014, "vega": 0.0523, "theta": -0.0734, "rho": -0.0432, "theo": 22.5658, "change": -3.76, "open": 22.88, "high": 22.88, "low": 21.24, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-08-03T14:26:31", "percent_change": -15.04, "prev_day_close": 25.0}, {"option": "HOOD260828C00113000", "bid": 0.5, "bid_size": 732.0, "ask": 1.19, "ask_size": 403.0, "iv": 0.6642, "open_interest": 134.0, "volume": 34.0, "delta": 0.1356, "gamma": 0.013, "vega": 0.0516, "theta": -0.0713, "rho": 0.0082, "theo": 1.0348, "change": 0.29, "open": 0.63, "high": 1.27, "low": 0.63, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:15:02", "percent_change": 34.9398, "prev_day_close": 0.830000013113022}, {"option": "HOOD260828P00113000", "bid": 21.3, "bid_size": 435.0, "ask": 24.7, "ask_size": 230.0, "iv": 0.5905, "open_interest": 129.0, "volume": 20.0, "delta": -0.8703, "gamma": 0.0133, "vega": 0.05, "theta": -0.0698, "rho": -0.0432, "theo": 23.4737, "change": -3.45, "open": 22.54, "high": 22.54, "low": 22.15, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T14:21:17", "percent_change": -13.4766, "prev_day_close": 25.6000003814697}, {"option": "HOOD260828C00114000", "bid": 0.63, "bid_size": 552.0, "ask": 1.13, "ask_size": 398.0, "iv": 0.6902, "open_interest": 117.0, "volume": 32.0, "delta": 0.1261, "gamma": 0.0124, "vega": 0.0491, "theta": -0.0679, "rho": 0.0076, "theo": 0.9486, "change": 0.395, "open": 0.59, "high": 1.19, "low": 0.44, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T14:04:03", "percent_change": 56.8345, "prev_day_close": 0.694999992847443}, {"option": "HOOD260828P00114000", "bid": 22.25, "bid_size": 429.0, "ask": 25.7, "ask_size": 82.0, "iv": 0.6005, "open_interest": 103.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0127, "vega": 0.0469, "theta": -0.0662, "rho": -0.0419, "theo": 24.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.51, "last_trade_time": "2026-07-29T09:45:46", "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "HOOD260828C00115000", "bid": 0.37, "bid_size": 810.0, "ask": 1.0, "ask_size": 347.0, "iv": 0.664, "open_interest": 341.0, "volume": 146.0, "delta": 0.1172, "gamma": 0.0117, "vega": 0.0466, "theta": -0.0646, "rho": 0.0071, "theo": 0.8698, "change": 0.22, "open": 0.54, "high": 1.1, "low": 0.54, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:54:54", "percent_change": 34.375, "prev_day_close": 0.640000000596046}, {"option": "HOOD260828P00115000", "bid": 23.15, "bid_size": 349.0, "ask": 26.55, "ask_size": 128.0, "iv": 0.5746, "open_interest": 87.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.012, "vega": 0.0444, "theta": -0.0628, "rho": -0.0412, "theo": 25.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.42, "last_trade_time": "2026-07-30T15:14:50", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "HOOD260828C00116000", "bid": 0.29, "bid_size": 785.0, "ask": 1.33, "ask_size": 628.0, "iv": 0.7108, "open_interest": 99.0, "volume": 86.0, "delta": 0.109, "gamma": 0.0111, "vega": 0.0442, "theta": -0.0614, "rho": 0.0066, "theo": 0.7978, "change": 0.26, "open": 0.57, "high": 1.0, "low": 0.57, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T14:23:26", "percent_change": 35.6164, "prev_day_close": 0.729999989271164}, {"option": "HOOD260828P00116000", "bid": 24.1, "bid_size": 38.0, "ask": 27.5, "ask_size": 38.0, "iv": 0.5696, "open_interest": 24.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0114, "vega": 0.0418, "theta": -0.0595, "rho": -0.0412, "theo": 26.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-07-17T15:46:48", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "HOOD260828C00117000", "bid": 0.33, "bid_size": 756.0, "ask": 0.88, "ask_size": 312.0, "iv": 0.6778, "open_interest": 93.0, "volume": 68.0, "delta": 0.1013, "gamma": 0.0105, "vega": 0.042, "theta": -0.0583, "rho": 0.0061, "theo": 0.732, "change": 0.225, "open": 0.75, "high": 0.88, "low": 0.7, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:10:29", "percent_change": 39.823, "prev_day_close": 0.564999997615814}, {"option": "HOOD260828P00117000", "bid": 25.6, "bid_size": 38.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.6589, "open_interest": 5.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0108, "vega": 0.0398, "theta": -0.0564, "rho": -0.0412, "theo": 27.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.03, "last_trade_time": "2026-07-30T13:34:02", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "HOOD260828C00118000", "bid": 0.3, "bid_size": 780.0, "ask": 0.81, "ask_size": 335.0, "iv": 0.6806, "open_interest": 216.0, "volume": 94.0, "delta": 0.0941, "gamma": 0.0099, "vega": 0.0398, "theta": -0.0553, "rho": 0.0057, "theo": 0.6718, "change": 0.155, "open": 0.55, "high": 0.83, "low": 0.55, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:47:14", "percent_change": 27.4336, "prev_day_close": 0.564999997615814}, {"option": "HOOD260828P00118000", "bid": 26.0, "bid_size": 38.0, "ask": 29.45, "ask_size": 26.0, "iv": 0.5588, "open_interest": 2.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0103, "vega": 0.037, "theta": -0.0532, "rho": -0.0396, "theo": 28.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-07-09T11:14:54", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "HOOD260828C00119000", "bid": 0.29, "bid_size": 503.0, "ask": 1.05, "ask_size": 588.0, "iv": 0.7279, "open_interest": 82.0, "volume": 3.0, "delta": 0.0875, "gamma": 0.0094, "vega": 0.0376, "theta": -0.0524, "rho": 0.0053, "theo": 0.617, "change": 0.26, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:45:06", "percent_change": 59.0909, "prev_day_close": 0.440000005066395}, {"option": "HOOD260828P00119000", "bid": 26.95, "bid_size": 38.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0097, "vega": 0.0347, "theta": -0.0503, "rho": -0.0385, "theo": 29.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5749988555908}, {"option": "HOOD260828C00120000", "bid": 0.53, "bid_size": 2.0, "ask": 0.67, "ask_size": 222.0, "iv": 0.7253, "open_interest": 443.0, "volume": 215.0, "delta": 0.0813, "gamma": 0.0088, "vega": 0.0356, "theta": -0.0497, "rho": 0.0049, "theo": 0.567, "change": 0.2, "open": 0.58, "high": 0.72, "low": 0.34, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:01:46", "percent_change": 44.4444, "prev_day_close": 0.450000002980232}, {"option": "HOOD260828P00120000", "bid": 27.9, "bid_size": 39.0, "ask": 31.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0092, "vega": 0.0325, "theta": -0.0476, "rho": -0.038, "theo": 30.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-07-21T13:57:12", "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "HOOD260828C00121000", "bid": 0.25, "bid_size": 652.0, "ask": 0.63, "ask_size": 353.0, "iv": 0.6926, "open_interest": 84.0, "volume": 14.0, "delta": 0.0756, "gamma": 0.0083, "vega": 0.0337, "theta": -0.0471, "rho": 0.0046, "theo": 0.5214, "change": 0.185, "open": 0.46, "high": 0.6, "low": 0.46, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:14:48", "percent_change": 44.5783, "prev_day_close": 0.41499999910593}, {"option": "HOOD260828P00121000", "bid": 28.85, "bid_size": 38.0, "ask": 32.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0087, "vega": 0.0307, "theta": -0.045, "rho": -0.038, "theo": 30.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.42, "last_trade_time": "2026-07-24T14:26:06", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "HOOD260828C00122000", "bid": 0.37, "bid_size": 551.0, "ask": 0.6, "ask_size": 408.0, "iv": 0.7222, "open_interest": 31.0, "volume": 15.0, "delta": 0.0703, "gamma": 0.0078, "vega": 0.0319, "theta": -0.0446, "rho": 0.0043, "theo": 0.4798, "change": 0.095, "open": 0.48, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:17:56", "percent_change": 24.0506, "prev_day_close": 0.394999995827675}, {"option": "HOOD260828P00122000", "bid": 29.8, "bid_size": 38.0, "ask": 33.35, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0083, "vega": 0.0289, "theta": -0.0424, "rho": -0.0361, "theo": 31.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "HOOD260828C00123000", "bid": 0.23, "bid_size": 577.0, "ask": 0.54, "ask_size": 361.0, "iv": 0.7031, "open_interest": 174.0, "volume": 11.0, "delta": 0.0654, "gamma": 0.0074, "vega": 0.0302, "theta": -0.0423, "rho": 0.004, "theo": 0.4419, "change": 0.255, "open": 0.56, "high": 0.56, "low": 0.41, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T13:53:04", "percent_change": 92.7273, "prev_day_close": 0.274999998509884}, {"option": "HOOD260828P00123000", "bid": 30.75, "bid_size": 44.0, "ask": 34.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9429, "gamma": 0.0078, "vega": 0.0267, "theta": -0.04, "rho": -0.0346, "theo": 32.9116, "change": -3.85, "open": 31.6, "high": 31.6, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T13:32:55", "percent_change": -10.8604, "prev_day_close": 35.4500007629394}, {"option": "HOOD260828C00124000", "bid": 0.3, "bid_size": 586.0, "ask": 0.5, "ask_size": 397.0, "iv": 0.7229, "open_interest": 122.0, "volume": 1.0, "delta": 0.0608, "gamma": 0.007, "vega": 0.0285, "theta": -0.04, "rho": 0.0037, "theo": 0.4073, "change": 0.065, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:49:03", "percent_change": 19.403, "prev_day_close": 0.334999993443489}, {"option": "HOOD260828P00124000", "bid": 31.75, "bid_size": 38.0, "ask": 35.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0074, "vega": 0.0245, "theta": -0.0378, "rho": -0.0327, "theo": 33.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "HOOD260828C00125000", "bid": 0.23, "bid_size": 524.0, "ask": 0.47, "ask_size": 373.0, "iv": 0.7181, "open_interest": 345.0, "volume": 87.0, "delta": 0.0566, "gamma": 0.0066, "vega": 0.027, "theta": -0.0379, "rho": 0.0034, "theo": 0.3759, "change": 0.085, "open": 0.26, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:49:12", "percent_change": 25.3731, "prev_day_close": 0.33500000089407}, {"option": "HOOD260828P00125000", "bid": 32.7, "bid_size": 47.0, "ask": 36.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.007, "vega": 0.0228, "theta": -0.0356, "rho": -0.0328, "theo": 34.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-07-21T15:16:32", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "HOOD260828C00130000", "bid": 0.1, "bid_size": 519.0, "ask": 0.33, "ask_size": 274.0, "iv": 0.7212, "open_interest": 325.0, "volume": 38.0, "delta": 0.04, "gamma": 0.0049, "vega": 0.0204, "theta": -0.0291, "rho": 0.0024, "theo": 0.2554, "change": 0.09, "open": 0.25, "high": 0.31, "low": 0.11, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:44:02", "percent_change": 52.9412, "prev_day_close": 0.169999998062849}, {"option": "HOOD260828P00130000", "bid": 37.6, "bid_size": 38.0, "ask": 41.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0053, "vega": 0.0151, "theta": -0.0266, "rho": -0.0254, "theo": 39.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "HOOD260828C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 664.0, "iv": 0.7193, "open_interest": 617.0, "volume": 24.0, "delta": 0.0288, "gamma": 0.0036, "vega": 0.0156, "theta": -0.0225, "rho": 0.0017, "theo": 0.179, "change": -0.015, "open": 0.18, "high": 0.22, "low": 0.14, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -7.69231, "prev_day_close": 0.195000006817281}, {"option": "HOOD260828P00135000", "bid": 42.55, "bid_size": 12.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9826, "gamma": 0.0043, "vega": 0.0095, "theta": -0.0187, "rho": -0.0176, "theo": 44.6984, "change": -1.785, "open": 45.74, "high": 45.74, "low": 45.74, "tick": "up", "last_trade_price": 45.74, "last_trade_time": "2026-08-03T10:11:03", "percent_change": -3.75592, "prev_day_close": 47.5249996185303}, {"option": "HOOD260828C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 535.0, "iv": 0.7596, "open_interest": 138.0, "volume": 21.0, "delta": 0.0213, "gamma": 0.0028, "vega": 0.0121, "theta": -0.0178, "rho": 0.0013, "theo": 0.1298, "change": 0.085, "open": 0.12, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:06:14", "percent_change": 100.0, "prev_day_close": 0.0849999971687794}, {"option": "HOOD260828P00140000", "bid": 47.55, "bid_size": 10.0, "ask": 51.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0031, "vega": 0.0047, "theta": -0.0149, "rho": -0.0083, "theo": 49.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "HOOD260828C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 842.0, "iv": 0.8379, "open_interest": 118.0, "volume": 11.0, "delta": 0.0162, "gamma": 0.0021, "vega": 0.0096, "theta": -0.0143, "rho": 0.001, "theo": 0.0973, "change": 0.06, "open": 0.11, "high": 0.28, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:54:42", "percent_change": 66.6667, "prev_day_close": 0.0900000035762787}, {"option": "HOOD260828P00145000", "bid": 52.5, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0106, "rho": -0.0066, "theo": 54.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "HOOD260828C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 900.0, "iv": 0.8875, "open_interest": 211.0, "volume": 22.0, "delta": 0.0126, "gamma": 0.0017, "vega": 0.0077, "theta": -0.0118, "rho": 0.0008, "theo": 0.0753, "change": 0.91, "open": 0.06, "high": 0.96, "low": 0.06, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T09:39:07", "percent_change": 1820.0, "prev_day_close": 0.0500000007450581}, {"option": "HOOD260828P00150000", "bid": 57.55, "bid_size": 10.0, "ask": 61.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 59.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2499980926514}, {"option": "HOOD260828C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1004.0, "iv": 1.0109, "open_interest": 401.0, "volume": 29.0, "delta": 0.0101, "gamma": 0.0013, "vega": 0.0063, "theta": -0.0099, "rho": 0.0006, "theo": 0.0598, "change": 0.0, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:21:37", "percent_change": 9.04713e-07, "prev_day_close": 0.0699999993667006}, {"option": "HOOD260828P00155000", "bid": 63.15, "bid_size": 10.0, "ask": 66.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 64.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "HOOD260828C00160000", "bid": 0.02, "bid_size": 1.0, "ask": 0.33, "ask_size": 952.0, "iv": 1.0112, "open_interest": 287.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0053, "theta": -0.0084, "rho": 0.0005, "theo": 0.0487, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "HOOD260828P00160000", "bid": 67.55, "bid_size": 10.0, "ask": 71.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 69.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.05, "last_trade_time": "2026-07-15T10:15:08", "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "HOOD260904C00025000", "bid": 63.95, "bid_size": 10.0, "ask": 67.6, "ask_size": 10.0, "iv": 2.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0236, "theo": 65.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "HOOD260904P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260904C00030000", "bid": 58.95, "bid_size": 10.0, "ask": 62.6, "ask_size": 11.0, "iv": 1.9557, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0285, "theo": 60.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9250011444092}, {"option": "HOOD260904P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260904C00035000", "bid": 53.85, "bid_size": 11.0, "ask": 57.65, "ask_size": 10.0, "iv": 1.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0332, "theo": 55.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9249992370606}, {"option": "HOOD260904P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 522.0, "iv": 2.1729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0033, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-24T12:05:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260904C00040000", "bid": 49.05, "bid_size": 10.0, "ask": 52.65, "ask_size": 10.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": 0.0378, "theo": 50.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HOOD260904P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 484.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0046, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260904C00045000", "bid": 44.0, "bid_size": 2.0, "ask": 47.7, "ask_size": 10.0, "iv": 1.2987, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0012, "rho": 0.0424, "theo": 45.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-07-28T11:32:28", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "HOOD260904P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 809.0, "iv": 1.6449, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0065, "rho": -0.0005, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T11:24:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260904C00050000", "bid": 39.2, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.001, "vega": 0.0069, "theta": -0.0045, "rho": 0.0468, "theo": 40.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "HOOD260904P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 11.0, "iv": 0.8796, "open_interest": 2.0, "volume": 5.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0092, "rho": -0.0008, "theo": 0.0824, "change": -0.31, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T09:30:05", "percent_change": -79.4872, "prev_day_close": 0.389999985694885}, {"option": "HOOD260904C00055000", "bid": 34.25, "bid_size": 10.0, "ask": 37.2, "ask_size": 10.0, "iv": 0.804, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0018, "vega": 0.0109, "theta": -0.0094, "rho": 0.051, "theo": 35.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-30T11:57:10", "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "HOOD260904P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7968, "open_interest": 3.0, "volume": 6.0, "delta": -0.0163, "gamma": 0.0018, "vega": 0.0109, "theta": -0.0136, "rho": -0.0014, "theo": 0.1368, "change": -0.16, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:04:12", "percent_change": -61.5385, "prev_day_close": 0.260000004433095}, {"option": "HOOD260904C00060000", "bid": 29.55, "bid_size": 87.0, "ask": 32.95, "ask_size": 17.0, "iv": 0.964, "open_interest": 2.0, "volume": 110.0, "delta": 0.9709, "gamma": 0.0031, "vega": 0.0176, "theta": -0.017, "rho": 0.0546, "theo": 30.8075, "change": 4.145, "open": 32.15, "high": 32.42, "low": 32.12, "tick": "no_change", "last_trade_price": 32.42, "last_trade_time": "2026-08-03T13:53:14", "percent_change": 14.6596, "prev_day_close": 28.2749996185303}, {"option": "HOOD260904P00060000", "bid": 0.21, "bid_size": 2.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.7872, "open_interest": 89.0, "volume": 16.0, "delta": -0.0288, "gamma": 0.0032, "vega": 0.0176, "theta": -0.0207, "rho": -0.0025, "theo": 0.2436, "change": -0.12, "open": 0.53, "high": 0.53, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:56:53", "percent_change": -32.4324, "prev_day_close": 0.369999997317791}, {"option": "HOOD260904C00065000", "bid": 24.9, "bid_size": 87.0, "ask": 28.2, "ask_size": 17.0, "iv": 0.8854, "open_interest": 0.0, "volume": 110.0, "delta": 0.9477, "gamma": 0.0054, "vega": 0.0285, "theta": -0.029, "rho": 0.0572, "theo": 26.0437, "change": 3.925, "open": 27.39, "high": 27.64, "low": 27.35, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T13:53:14", "percent_change": 16.5787, "prev_day_close": 23.6750001907349}, {"option": "HOOD260904P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 944.0, "iv": 0.7888, "open_interest": 227.0, "volume": 66.0, "delta": -0.052, "gamma": 0.0054, "vega": 0.0286, "theta": -0.0321, "rho": -0.0045, "theo": 0.4591, "change": -0.245, "open": 0.79, "high": 0.88, "low": 0.35, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:26:52", "percent_change": -34.7518, "prev_day_close": 0.7049999833107}, {"option": "HOOD260904C00070000", "bid": 19.9, "bid_size": 26.0, "ask": 23.65, "ask_size": 14.0, "iv": 0.7737, "open_interest": 1.0, "volume": 4.0, "delta": 0.9077, "gamma": 0.0086, "vega": 0.0442, "theta": -0.0459, "rho": 0.0581, "theo": 21.4823, "change": 3.025, "open": 22.87, "high": 22.89, "low": 22.35, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T15:36:29", "percent_change": 15.6533, "prev_day_close": 19.3249998092651}, {"option": "HOOD260904P00070000", "bid": 0.77, "bid_size": 382.0, "ask": 0.99, "ask_size": 61.0, "iv": 0.7112, "open_interest": 199.0, "volume": 224.0, "delta": -0.0921, "gamma": 0.0087, "vega": 0.0443, "theta": -0.0485, "rho": -0.0079, "theo": 0.8785, "change": -0.395, "open": 1.55, "high": 1.72, "low": 0.82, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -30.7393, "prev_day_close": 1.28500002622604}, {"option": "HOOD260904C00075000", "bid": 15.85, "bid_size": 262.0, "ask": 19.4, "ask_size": 254.0, "iv": 0.7527, "open_interest": 8.0, "volume": 3.0, "delta": 0.8462, "gamma": 0.0127, "vega": 0.0634, "theta": -0.0664, "rho": 0.0568, "theo": 17.2455, "change": 1.625, "open": 14.4, "high": 16.85, "low": 13.4, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T10:49:38", "percent_change": 10.6732, "prev_day_close": 15.2250003814697}, {"option": "HOOD260904P00075000", "bid": 1.42, "bid_size": 476.0, "ask": 1.72, "ask_size": 4.0, "iv": 0.6859, "open_interest": 316.0, "volume": 138.0, "delta": -0.1539, "gamma": 0.0127, "vega": 0.0636, "theta": -0.0686, "rho": -0.013, "theo": 1.624, "change": -0.545, "open": 2.48, "high": 2.53, "low": 1.46, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -24.8292, "prev_day_close": 2.19499999284744}, {"option": "HOOD260904C00079000", "bid": 12.65, "bid_size": 478.0, "ask": 16.35, "ask_size": 428.0, "iv": 0.7273, "open_interest": 51.0, "volume": 50.0, "delta": 0.7812, "gamma": 0.016, "vega": 0.079, "theta": -0.0831, "rho": 0.0541, "theo": 14.1752, "change": 2.595, "open": 15.17, "high": 15.17, "low": 15.17, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-08-03T13:47:36", "percent_change": 20.6362, "prev_day_close": 12.5750002861023}, {"option": "HOOD260904P00079000", "bid": 2.23, "bid_size": 553.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6705, "open_interest": 81.0, "volume": 63.0, "delta": -0.2192, "gamma": 0.016, "vega": 0.0791, "theta": -0.0849, "rho": -0.0186, "theo": 2.5406, "change": -0.92, "open": 3.55, "high": 3.75, "low": 2.18, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:45:09", "percent_change": -27.4627, "prev_day_close": 3.35000002384186}, {"option": "HOOD260904C00080000", "bid": 12.2, "bid_size": 182.0, "ask": 15.65, "ask_size": 168.0, "iv": 0.7408, "open_interest": 14.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0168, "vega": 0.0826, "theta": -0.087, "rho": 0.0532, "theo": 13.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-07-31T11:57:36", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HOOD260904P00080000", "bid": 2.05, "bid_size": 815.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.6458, "open_interest": 238.0, "volume": 81.0, "delta": -0.2375, "gamma": 0.0168, "vega": 0.0829, "theta": -0.0887, "rho": -0.0199, "theo": 2.8217, "change": -0.915, "open": 4.15, "high": 4.15, "low": 2.59, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:50:50", "percent_change": -24.5638, "prev_day_close": 3.72500014305115}, {"option": "HOOD260904C00081000", "bid": 11.4, "bid_size": 509.0, "ask": 14.95, "ask_size": 495.0, "iv": 0.7311, "open_interest": 50.0, "volume": 50.0, "delta": 0.7441, "gamma": 0.0175, "vega": 0.0861, "theta": -0.0907, "rho": 0.0522, "theo": 12.7653, "change": 2.395, "open": 13.72, "high": 13.72, "low": 13.72, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-08-03T13:47:36", "percent_change": 21.1479, "prev_day_close": 11.3250002861023}, {"option": "HOOD260904P00081000", "bid": 2.77, "bid_size": 536.0, "ask": 4.4, "ask_size": 669.0, "iv": 0.7368, "open_interest": 20.0, "volume": 30.0, "delta": -0.2565, "gamma": 0.0176, "vega": 0.0862, "theta": -0.0923, "rho": -0.0216, "theo": 3.1251, "change": -0.995, "open": 4.7, "high": 4.82, "low": 2.76, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:22:15", "percent_change": -25.3503, "prev_day_close": 3.92500007152557}, {"option": "HOOD260904C00082000", "bid": 11.75, "bid_size": 60.0, "ask": 12.95, "ask_size": 199.0, "iv": 0.7114, "open_interest": 8.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0182, "vega": 0.0894, "theta": -0.0942, "rho": 0.0512, "theo": 12.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "HOOD260904P00082000", "bid": 3.1, "bid_size": 495.0, "ask": 3.7, "ask_size": 116.0, "iv": 0.6772, "open_interest": 205.0, "volume": 13.0, "delta": -0.2761, "gamma": 0.0183, "vega": 0.0895, "theta": -0.0957, "rho": -0.0232, "theo": 3.4507, "change": -1.025, "open": 4.95, "high": 4.95, "low": 3.12, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -22.905, "prev_day_close": 4.47499990463257}, {"option": "HOOD260904C00083000", "bid": 10.25, "bid_size": 379.0, "ask": 13.65, "ask_size": 352.0, "iv": 0.7362, "open_interest": 14.0, "volume": 1.0, "delta": 0.7045, "gamma": 0.0188, "vega": 0.0924, "theta": -0.0975, "rho": 0.0501, "theo": 11.4453, "change": 2.345, "open": 12.42, "high": 12.42, "low": 12.42, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-03T12:05:55", "percent_change": 23.2754, "prev_day_close": 10.0749998092651}, {"option": "HOOD260904P00083000", "bid": 1.91, "bid_size": 735.0, "ask": 4.65, "ask_size": 494.0, "iv": 0.6253, "open_interest": 86.0, "volume": 27.0, "delta": -0.2963, "gamma": 0.0189, "vega": 0.0927, "theta": -0.0989, "rho": -0.0246, "theo": 3.7994, "change": -1.145, "open": 5.11, "high": 5.11, "low": 3.51, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-08-03T15:42:13", "percent_change": -23.7306, "prev_day_close": 4.82500004768372}, {"option": "HOOD260904C00084000", "bid": 9.7, "bid_size": 609.0, "ask": 12.45, "ask_size": 543.0, "iv": 0.7079, "open_interest": 193.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0194, "vega": 0.0952, "theta": -0.1005, "rho": 0.0489, "theo": 10.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-31T15:43:11", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "HOOD260904P00084000", "bid": 3.05, "bid_size": 734.0, "ask": 4.55, "ask_size": 321.0, "iv": 0.642, "open_interest": 154.0, "volume": 22.0, "delta": -0.317, "gamma": 0.0195, "vega": 0.0953, "theta": -0.1018, "rho": -0.0264, "theo": 4.1717, "change": -1.17, "open": 5.4, "high": 5.4, "low": 3.65, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-03T15:53:31", "percent_change": -22.0755, "prev_day_close": 5.30000019073486}, {"option": "HOOD260904C00085000", "bid": 9.8, "bid_size": 98.0, "ask": 11.05, "ask_size": 531.0, "iv": 0.7017, "open_interest": 233.0, "volume": 5.0, "delta": 0.6631, "gamma": 0.02, "vega": 0.0977, "theta": -0.1032, "rho": 0.0476, "theo": 10.2175, "change": 2.35, "open": 8.04, "high": 11.2, "low": 8.04, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T13:21:03", "percent_change": 26.5537, "prev_day_close": 8.84999990463257}, {"option": "HOOD260904P00085000", "bid": 4.1, "bid_size": 520.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6634, "open_interest": 183.0, "volume": 50.0, "delta": -0.338, "gamma": 0.0201, "vega": 0.0978, "theta": -0.1045, "rho": -0.0282, "theo": 4.5669, "change": -1.2, "open": 5.2, "high": 5.2, "low": 4.15, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -21.2389, "prev_day_close": 5.65000009536743}, {"option": "HOOD260904C00086000", "bid": 8.95, "bid_size": 435.0, "ask": 11.85, "ask_size": 538.0, "iv": 0.7559, "open_interest": 60.0, "volume": 2.0, "delta": 0.6419, "gamma": 0.0204, "vega": 0.0999, "theta": -0.1056, "rho": 0.0463, "theo": 9.6388, "change": 2.55, "open": 9.25, "high": 10.7, "low": 9.25, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T12:17:14", "percent_change": 31.2883, "prev_day_close": 8.15000009536743}, {"option": "HOOD260904P00086000", "bid": 4.35, "bid_size": 596.0, "ask": 5.85, "ask_size": 593.0, "iv": 0.6914, "open_interest": 332.0, "volume": 29.0, "delta": -0.3593, "gamma": 0.0205, "vega": 0.1001, "theta": -0.1068, "rho": -0.0296, "theo": 4.9858, "change": -1.62, "open": 6.63, "high": 6.63, "low": 4.3, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-03T14:30:18", "percent_change": -26.3415, "prev_day_close": 6.15000009536743}, {"option": "HOOD260904C00087000", "bid": 8.7, "bid_size": 111.0, "ask": 9.5, "ask_size": 126.0, "iv": 0.6812, "open_interest": 72.0, "volume": 42.0, "delta": 0.6204, "gamma": 0.0208, "vega": 0.1018, "theta": -0.1077, "rho": 0.045, "theo": 9.0831, "change": 2.03, "open": 7.3, "high": 10.33, "low": 6.98, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-08-03T15:09:56", "percent_change": 26.1935, "prev_day_close": 7.75000023841858}, {"option": "HOOD260904P00087000", "bid": 4.15, "bid_size": 676.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6202, "open_interest": 61.0, "volume": 92.0, "delta": -0.3809, "gamma": 0.021, "vega": 0.102, "theta": -0.1088, "rho": -0.0314, "theo": 5.4286, "change": -1.325, "open": 6.07, "high": 6.07, "low": 4.85, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:50:34", "percent_change": -20.0, "prev_day_close": 6.625}, {"option": "HOOD260904C00088000", "bid": 8.05, "bid_size": 402.0, "ask": 9.45, "ask_size": 569.0, "iv": 0.6984, "open_interest": 557.0, "volume": 41.0, "delta": 0.5988, "gamma": 0.0212, "vega": 0.1035, "theta": -0.1095, "rho": 0.0436, "theo": 8.5508, "change": 1.775, "open": 7.76, "high": 9.36, "low": 7.1, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:30:50", "percent_change": 23.9057, "prev_day_close": 7.42500019073486}, {"option": "HOOD260904P00088000", "bid": 5.35, "bid_size": 463.0, "ask": 7.55, "ask_size": 644.0, "iv": 0.7328, "open_interest": 91.0, "volume": 90.0, "delta": -0.4027, "gamma": 0.0213, "vega": 0.1035, "theta": -0.1105, "rho": -0.0332, "theo": 5.8941, "change": -1.7, "open": 7.5, "high": 7.72, "low": 5.25, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:24:34", "percent_change": -23.2877, "prev_day_close": 7.29999995231628}, {"option": "HOOD260904C00089000", "bid": 7.55, "bid_size": 248.0, "ask": 10.2, "ask_size": 588.0, "iv": 0.7584, "open_interest": 121.0, "volume": 22.0, "delta": 0.5771, "gamma": 0.0214, "vega": 0.1048, "theta": -0.1109, "rho": 0.0422, "theo": 8.0417, "change": 1.635, "open": 6.8, "high": 8.8, "low": 6.8, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-08-03T12:38:26", "percent_change": 23.274, "prev_day_close": 7.02499985694885}, {"option": "HOOD260904P00089000", "bid": 4.4, "bid_size": 801.0, "ask": 7.0, "ask_size": 412.0, "iv": 0.6138, "open_interest": 183.0, "volume": 38.0, "delta": -0.4245, "gamma": 0.0216, "vega": 0.1048, "theta": -0.1118, "rho": -0.0346, "theo": 6.3825, "change": -1.9, "open": 6.37, "high": 6.6, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T14:40:52", "percent_change": -24.5161, "prev_day_close": 7.75}, {"option": "HOOD260904C00090000", "bid": 7.35, "bid_size": 3.0, "ask": 8.0, "ask_size": 85.0, "iv": 0.69, "open_interest": 217.0, "volume": 45.0, "delta": 0.5554, "gamma": 0.0216, "vega": 0.1057, "theta": -0.1119, "rho": 0.0408, "theo": 7.555, "change": 1.47, "open": 5.6, "high": 8.75, "low": 5.6, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-03T15:52:16", "percent_change": 22.9687, "prev_day_close": 6.40000009536743}, {"option": "HOOD260904P00090000", "bid": 6.1, "bid_size": 578.0, "ask": 7.8, "ask_size": 579.0, "iv": 0.6838, "open_interest": 145.0, "volume": 53.0, "delta": -0.4464, "gamma": 0.0218, "vega": 0.1058, "theta": -0.1128, "rho": -0.0364, "theo": 6.8951, "change": -1.525, "open": 7.74, "high": 7.74, "low": 6.29, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -18.3183, "prev_day_close": 8.32500004768372}, {"option": "HOOD260904C00091000", "bid": 6.7, "bid_size": 105.0, "ask": 7.65, "ask_size": 396.0, "iv": 0.6864, "open_interest": 49.0, "volume": 39.0, "delta": 0.5338, "gamma": 0.0218, "vega": 0.1064, "theta": -0.1127, "rho": 0.0394, "theo": 7.0908, "change": 1.125, "open": 7.0, "high": 8.2, "low": 7.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:55:42", "percent_change": 18.5185, "prev_day_close": 6.07499980926514}, {"option": "HOOD260904P00091000", "bid": 6.85, "bid_size": 498.0, "ask": 7.65, "ask_size": 2.0, "iv": 0.6616, "open_interest": 42.0, "volume": 62.0, "delta": -0.4682, "gamma": 0.0219, "vega": 0.1064, "theta": -0.1134, "rho": -0.0381, "theo": 7.4292, "change": -1.825, "open": 7.03, "high": 7.25, "low": 6.7, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:50:27", "percent_change": -20.1102, "prev_day_close": 9.0750002861023}, {"option": "HOOD260904C00092000", "bid": 6.1, "bid_size": 445.0, "ask": 7.45, "ask_size": 472.0, "iv": 0.6901, "open_interest": 254.0, "volume": 53.0, "delta": 0.5123, "gamma": 0.0219, "vega": 0.1067, "theta": -0.113, "rho": 0.0379, "theo": 6.6489, "change": 1.955, "open": 6.05, "high": 7.53, "low": 6.05, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-08-03T14:43:30", "percent_change": 35.0673, "prev_day_close": 5.57500004768372}, {"option": "HOOD260904P00092000", "bid": 6.6, "bid_size": 565.0, "ask": 8.85, "ask_size": 510.0, "iv": 0.6539, "open_interest": 49.0, "volume": 32.0, "delta": -0.4898, "gamma": 0.022, "vega": 0.1067, "theta": -0.1137, "rho": -0.0401, "theo": 7.9853, "change": -1.725, "open": 7.4, "high": 7.9, "low": 7.29, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:44:09", "percent_change": -18.3024, "prev_day_close": 9.42500019073486}, {"option": "HOOD260904C00093000", "bid": 5.25, "bid_size": 651.0, "ask": 7.15, "ask_size": 493.0, "iv": 0.6756, "open_interest": 56.0, "volume": 53.0, "delta": 0.4909, "gamma": 0.0219, "vega": 0.1067, "theta": -0.1131, "rho": 0.0365, "theo": 6.2283, "change": 1.37, "open": 6.49, "high": 7.21, "low": 6.21, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-08-03T15:31:01", "percent_change": 25.6075, "prev_day_close": 5.34999990463257}, {"option": "HOOD260904P00093000", "bid": 7.15, "bid_size": 557.0, "ask": 10.25, "ask_size": 561.0, "iv": 0.6909, "open_interest": 65.0, "volume": 4.0, "delta": -0.5113, "gamma": 0.022, "vega": 0.1066, "theta": -0.1137, "rho": -0.0411, "theo": 8.5644, "change": -1.925, "open": 11.2, "high": 11.2, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T12:59:38", "percent_change": -19.1067, "prev_day_close": 10.0749998092651}, {"option": "HOOD260904C00094000", "bid": 5.25, "bid_size": 550.0, "ask": 6.65, "ask_size": 649.0, "iv": 0.6896, "open_interest": 562.0, "volume": 4.0, "delta": 0.4699, "gamma": 0.0218, "vega": 0.1064, "theta": -0.1128, "rho": 0.035, "theo": 5.8289, "change": 1.05, "open": 4.2, "high": 6.1, "low": 4.2, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T11:34:17", "percent_change": 20.7921, "prev_day_close": 5.05000019073486}, {"option": "HOOD260904P00094000", "bid": 8.55, "bid_size": 385.0, "ask": 10.8, "ask_size": 532.0, "iv": 0.7262, "open_interest": 322.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.022, "vega": 0.1063, "theta": -0.1133, "rho": -0.0428, "theo": 9.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-07-31T10:00:07", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "HOOD260904C00095000", "bid": 5.0, "bid_size": 406.0, "ask": 6.25, "ask_size": 534.0, "iv": 0.6947, "open_interest": 51.0, "volume": 84.0, "delta": 0.4491, "gamma": 0.0217, "vega": 0.1059, "theta": -0.1122, "rho": 0.0336, "theo": 5.4503, "change": 0.875, "open": 3.8, "high": 6.35, "low": 3.8, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 18.9189, "prev_day_close": 4.625}, {"option": "HOOD260904P00095000", "bid": 8.45, "bid_size": 437.0, "ask": 10.6, "ask_size": 320.0, "iv": 0.6537, "open_interest": 32.0, "volume": 6.0, "delta": -0.5535, "gamma": 0.0219, "vega": 0.1057, "theta": -0.1127, "rho": -0.0444, "theo": 9.784, "change": -2.125, "open": 9.1, "high": 9.4, "low": 8.9, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:36:26", "percent_change": -18.5996, "prev_day_close": 11.4250001907349}, {"option": "HOOD260904C00096000", "bid": 3.7, "bid_size": 591.0, "ask": 5.95, "ask_size": 507.0, "iv": 0.6528, "open_interest": 29.0, "volume": 6.0, "delta": 0.4287, "gamma": 0.0215, "vega": 0.105, "theta": -0.1113, "rho": 0.0322, "theo": 5.0918, "change": 1.225, "open": 5.24, "high": 5.65, "low": 5.24, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T13:46:03", "percent_change": 27.6836, "prev_day_close": 4.42500007152557}, {"option": "HOOD260904P00096000", "bid": 9.0, "bid_size": 462.0, "ask": 11.9, "ask_size": 459.0, "iv": 0.6806, "open_interest": 9.0, "volume": 1.0, "delta": -0.5741, "gamma": 0.0217, "vega": 0.1047, "theta": -0.1117, "rho": -0.0454, "theo": 10.425, "change": 1.11, "open": 13.16, "high": 13.16, "low": 13.16, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-08-03T09:39:00", "percent_change": 9.21162, "prev_day_close": 12.0500001907349}, {"option": "HOOD260904C00097000", "bid": 2.9, "bid_size": 671.0, "ask": 5.55, "ask_size": 470.0, "iv": 0.6273, "open_interest": 40.0, "volume": 11.0, "delta": 0.4087, "gamma": 0.0213, "vega": 0.104, "theta": -0.1102, "rho": 0.0307, "theo": 4.7526, "change": 1.575, "open": 3.67, "high": 5.5, "low": 3.67, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:32:26", "percent_change": 40.6452, "prev_day_close": 3.875}, {"option": "HOOD260904P00097000", "bid": 10.45, "bid_size": 490.0, "ask": 12.5, "ask_size": 436.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0215, "vega": 0.1036, "theta": -0.1105, "rho": -0.0466, "theo": 11.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-27T13:21:02", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "HOOD260904C00098000", "bid": 3.85, "bid_size": 608.0, "ask": 6.55, "ask_size": 676.0, "iv": 0.7528, "open_interest": 110.0, "volume": 62.0, "delta": 0.3892, "gamma": 0.021, "vega": 0.1026, "theta": -0.1087, "rho": 0.0293, "theo": 4.4325, "change": 1.175, "open": 3.33, "high": 5.28, "low": 3.33, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:05:17", "percent_change": 30.719, "prev_day_close": 3.82499992847443}, {"option": "HOOD260904P00098000", "bid": 9.65, "bid_size": 489.0, "ask": 12.55, "ask_size": 356.0, "iv": 0.6128, "open_interest": 10.0, "volume": 1.0, "delta": -0.614, "gamma": 0.0212, "vega": 0.1023, "theta": -0.109, "rho": -0.048, "theo": 11.7649, "change": -2.85, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T14:31:34", "percent_change": -20.8791, "prev_day_close": 13.6500000953674}, {"option": "HOOD260904C00099000", "bid": 2.27, "bid_size": 627.0, "ask": 5.7, "ask_size": 614.0, "iv": 0.6641, "open_interest": 19.0, "volume": 6.0, "delta": 0.3702, "gamma": 0.0207, "vega": 0.101, "theta": -0.1071, "rho": 0.028, "theo": 4.1308, "change": 1.095, "open": 3.16, "high": 4.67, "low": 3.16, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-03T15:35:03", "percent_change": 31.0638, "prev_day_close": 3.52499997615814}, {"option": "HOOD260904P00099000", "bid": 10.35, "bid_size": 410.0, "ask": 14.05, "ask_size": 347.0, "iv": 0.6523, "open_interest": 9.0, "volume": 6.0, "delta": -0.6332, "gamma": 0.0209, "vega": 0.1007, "theta": -0.1072, "rho": -0.0493, "theo": 12.4624, "change": -1.8, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T11:26:04", "percent_change": -12.7208, "prev_day_close": 14.1500000953674}, {"option": "HOOD260904C00100000", "bid": 3.9, "bid_size": 1.0, "ask": 4.45, "ask_size": 467.0, "iv": 0.7118, "open_interest": 583.0, "volume": 210.0, "delta": 0.3516, "gamma": 0.0203, "vega": 0.0993, "theta": -0.1052, "rho": 0.0266, "theo": 3.8466, "change": 0.73, "open": 2.31, "high": 4.65, "low": 2.31, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:16:32", "percent_change": 22.3242, "prev_day_close": 3.26999998092651}, {"option": "HOOD260904P00100000", "bid": 12.55, "bid_size": 251.0, "ask": 14.85, "ask_size": 354.0, "iv": 0.7313, "open_interest": 21.0, "volume": 2.0, "delta": -0.6519, "gamma": 0.0205, "vega": 0.0987, "theta": -0.1053, "rho": -0.05, "theo": 13.1793, "change": -2.63, "open": 14.05, "high": 14.05, "low": 12.57, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-08-03T12:39:25", "percent_change": -17.3026, "prev_day_close": 15.1999998092651}, {"option": "HOOD260904C00101000", "bid": 3.0, "bid_size": 639.0, "ask": 5.75, "ask_size": 733.0, "iv": 0.7598, "open_interest": 108.0, "volume": 7.0, "delta": 0.3337, "gamma": 0.0199, "vega": 0.0974, "theta": -0.1031, "rho": 0.0253, "theo": 3.5794, "change": 1.105, "open": 3.75, "high": 4.1, "low": 3.3, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T12:24:47", "percent_change": 36.8948, "prev_day_close": 2.99500000476837}, {"option": "HOOD260904P00101000", "bid": 11.8, "bid_size": 342.0, "ask": 14.6, "ask_size": 279.0, "iv": 0.604, "open_interest": 8.0, "volume": 2.0, "delta": -0.6701, "gamma": 0.0201, "vega": 0.0968, "theta": -0.1031, "rho": -0.0513, "theo": 13.9123, "change": -0.225, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T09:55:59", "percent_change": -1.41287, "prev_day_close": 15.9250001907349}, {"option": "HOOD260904C00102000", "bid": 2.98, "bid_size": 570.0, "ask": 4.15, "ask_size": 630.0, "iv": 0.7041, "open_interest": 32.0, "volume": 46.0, "delta": 0.3163, "gamma": 0.0195, "vega": 0.0952, "theta": -0.1009, "rho": 0.024, "theo": 3.3288, "change": 0.475, "open": 2.25, "high": 4.0, "low": 2.25, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 16.4076, "prev_day_close": 2.89499998092651}, {"option": "HOOD260904P00102000", "bid": 13.55, "bid_size": 338.0, "ask": 16.4, "ask_size": 318.0, "iv": 0.7124, "open_interest": 2.0, "volume": 8.0, "delta": -0.6877, "gamma": 0.0197, "vega": 0.0946, "theta": -0.1008, "rho": -0.0522, "theo": 14.6616, "change": -2.625, "open": 14.06, "high": 14.1, "low": 14.06, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:29:40", "percent_change": -15.6951, "prev_day_close": 16.7250003814697}, {"option": "HOOD260904C00103000", "bid": 1.69, "bid_size": 719.0, "ask": 3.8, "ask_size": 498.0, "iv": 0.6417, "open_interest": 65.0, "volume": 2.0, "delta": 0.2995, "gamma": 0.019, "vega": 0.093, "theta": -0.0985, "rho": 0.0228, "theo": 3.0938, "change": 0.785, "open": 3.6, "high": 3.6, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T14:54:25", "percent_change": 29.6786, "prev_day_close": 2.64499998092651}, {"option": "HOOD260904P00103000", "bid": 13.35, "bid_size": 353.0, "ask": 17.3, "ask_size": 300.0, "iv": 0.6686, "open_interest": 13.0, "volume": 29.0, "delta": -0.7047, "gamma": 0.0192, "vega": 0.0918, "theta": -0.0984, "rho": -0.0526, "theo": 15.4271, "change": -2.445, "open": 14.77, "high": 14.98, "low": 14.77, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-08-03T15:32:36", "percent_change": -14.1945, "prev_day_close": 17.2249994277954}, {"option": "HOOD260904C00104000", "bid": 2.35, "bid_size": 586.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.658, "open_interest": 41.0, "volume": 31.0, "delta": 0.2833, "gamma": 0.0185, "vega": 0.0906, "theta": -0.096, "rho": 0.0216, "theo": 2.8737, "change": 0.24, "open": 2.02, "high": 3.3, "low": 2.02, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 9.7166, "prev_day_close": 2.47000002861023}, {"option": "HOOD260904P00104000", "bid": 15.65, "bid_size": 122.0, "ask": 16.85, "ask_size": 259.0, "iv": 0.6849, "open_interest": 9.0, "volume": 41.0, "delta": -0.7211, "gamma": 0.0188, "vega": 0.0897, "theta": -0.0958, "rho": -0.0532, "theo": 16.2083, "change": -2.47, "open": 14.8, "high": 15.82, "low": 14.8, "tick": "no_change", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:27:57", "percent_change": -13.5714, "prev_day_close": 18.2000007629395}, {"option": "HOOD260904C00105000", "bid": 2.27, "bid_size": 784.0, "ask": 3.05, "ask_size": 418.0, "iv": 0.6798, "open_interest": 154.0, "volume": 186.0, "delta": 0.2677, "gamma": 0.018, "vega": 0.0881, "theta": -0.0933, "rho": 0.0205, "theo": 2.6678, "change": 0.495, "open": 1.89, "high": 3.3, "low": 1.65, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 23.0769, "prev_day_close": 2.14499998092651}, {"option": "HOOD260904P00105000", "bid": 14.95, "bid_size": 388.0, "ask": 18.95, "ask_size": 413.0, "iv": 0.6746, "open_interest": 20.0, "volume": 51.0, "delta": -0.7369, "gamma": 0.0182, "vega": 0.0872, "theta": -0.0931, "rho": -0.0544, "theo": 17.0032, "change": -2.215, "open": 20.15, "high": 20.15, "low": 16.36, "tick": "no_change", "last_trade_price": 16.61, "last_trade_time": "2026-08-03T15:25:38", "percent_change": -11.7663, "prev_day_close": 18.8249998092651}, {"option": "HOOD260904C00106000", "bid": 0.98, "bid_size": 732.0, "ask": 3.35, "ask_size": 638.0, "iv": 0.6442, "open_interest": 29.0, "volume": 23.0, "delta": 0.2528, "gamma": 0.0174, "vega": 0.0855, "theta": -0.0906, "rho": 0.0194, "theo": 2.4758, "change": 0.875, "open": 1.58, "high": 2.97, "low": 1.58, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T14:38:23", "percent_change": 41.7661, "prev_day_close": 2.09500002861023}, {"option": "HOOD260904P00106000", "bid": 15.8, "bid_size": 206.0, "ask": 19.25, "ask_size": 170.0, "iv": 0.6465, "open_interest": 3.0, "volume": 41.0, "delta": -0.7521, "gamma": 0.0177, "vega": 0.0845, "theta": -0.0903, "rho": -0.0549, "theo": 17.8119, "change": -2.68, "open": 18.52, "high": 18.52, "low": 17.15, "tick": "no_change", "last_trade_price": 17.37, "last_trade_time": "2026-08-03T15:21:26", "percent_change": -13.3666, "prev_day_close": 20.0499992370605}, {"option": "HOOD260904C00107000", "bid": 0.83, "bid_size": 828.0, "ask": 2.93, "ask_size": 579.0, "iv": 0.63, "open_interest": 85.0, "volume": 28.0, "delta": 0.2385, "gamma": 0.0169, "vega": 0.0829, "theta": -0.0878, "rho": 0.0183, "theo": 2.2966, "change": 0.505, "open": 1.46, "high": 2.82, "low": 1.46, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:42:03", "percent_change": 26.9333, "prev_day_close": 1.87500005960464}, {"option": "HOOD260904P00107000", "bid": 16.55, "bid_size": 150.0, "ask": 20.6, "ask_size": 142.0, "iv": 0.6746, "open_interest": 1.0, "volume": 41.0, "delta": -0.7666, "gamma": 0.0172, "vega": 0.0813, "theta": -0.0874, "rho": -0.055, "theo": 18.6342, "change": -2.85, "open": 19.37, "high": 19.37, "low": 17.95, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:19:12", "percent_change": -13.7019, "prev_day_close": 20.8000001907349}, {"option": "HOOD260904C00108000", "bid": 0.9, "bid_size": 816.0, "ask": 2.65, "ask_size": 517.0, "iv": 0.637, "open_interest": 90.0, "volume": 29.0, "delta": 0.2248, "gamma": 0.0163, "vega": 0.0803, "theta": -0.085, "rho": 0.0173, "theo": 2.1295, "change": 0.875, "open": 1.79, "high": 2.65, "low": 1.79, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T13:58:14", "percent_change": 49.2958, "prev_day_close": 1.77499997615814}, {"option": "HOOD260904P00108000", "bid": 17.4, "bid_size": 113.0, "ask": 21.1, "ask_size": 83.0, "iv": 0.6542, "open_interest": 4.0, "volume": 40.0, "delta": -0.7805, "gamma": 0.0166, "vega": 0.0788, "theta": -0.0845, "rho": -0.0548, "theo": 19.4689, "change": -2.91, "open": 18.79, "high": 18.94, "low": 18.76, "tick": "no_change", "last_trade_price": 18.84, "last_trade_time": "2026-08-03T15:17:16", "percent_change": -13.3793, "prev_day_close": 21.75}, {"option": "HOOD260904C00109000", "bid": 0.75, "bid_size": 755.0, "ask": 2.43, "ask_size": 527.0, "iv": 0.6318, "open_interest": 53.0, "volume": 26.0, "delta": 0.2118, "gamma": 0.0157, "vega": 0.0775, "theta": -0.0821, "rho": 0.0163, "theo": 1.974, "change": 0.55, "open": 1.66, "high": 2.4, "low": 1.66, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:33:31", "percent_change": 32.3529, "prev_day_close": 1.70000004768372}, {"option": "HOOD260904P00109000", "bid": 18.25, "bid_size": 111.0, "ask": 22.3, "ask_size": 47.0, "iv": 0.678, "open_interest": 3.0, "volume": 40.0, "delta": -0.7938, "gamma": 0.016, "vega": 0.0762, "theta": -0.0816, "rho": -0.0557, "theo": 20.315, "change": -2.875, "open": 19.5, "high": 19.64, "low": 19.5, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:15:23", "percent_change": -12.792, "prev_day_close": 22.4749994277954}, {"option": "HOOD260904C00110000", "bid": 1.71, "bid_size": 10.0, "ask": 2.07, "ask_size": 358.0, "iv": 0.6922, "open_interest": 183.0, "volume": 390.0, "delta": 0.1994, "gamma": 0.0152, "vega": 0.0748, "theta": -0.0793, "rho": 0.0153, "theo": 1.8296, "change": 0.285, "open": 1.2, "high": 2.3, "low": 1.02, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T15:58:28", "percent_change": 18.328, "prev_day_close": 1.55500000715256}, {"option": "HOOD260904P00110000", "bid": 19.1, "bid_size": 345.0, "ask": 23.1, "ask_size": 362.0, "iv": 0.6742, "open_interest": 13.0, "volume": 49.0, "delta": -0.8065, "gamma": 0.0155, "vega": 0.0733, "theta": -0.0786, "rho": -0.0559, "theo": 21.1721, "change": -2.8, "open": 24.72, "high": 24.72, "low": 20.2, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:13:27", "percent_change": -12.095, "prev_day_close": 23.1499996185303}, {"option": "HOOD260904C00111000", "bid": 1.6, "bid_size": 4.0, "ask": 2.2, "ask_size": 568.0, "iv": 0.7131, "open_interest": 80.0, "volume": 47.0, "delta": 0.1876, "gamma": 0.0146, "vega": 0.0721, "theta": -0.0764, "rho": 0.0145, "theo": 1.6954, "change": 0.675, "open": 0.68, "high": 2.11, "low": 0.68, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T14:43:04", "percent_change": 51.3308, "prev_day_close": 1.31499999761581}, {"option": "HOOD260904P00111000", "bid": 19.95, "bid_size": 185.0, "ask": 23.95, "ask_size": 122.0, "iv": 0.672, "open_interest": 0.0, "volume": 40.0, "delta": -0.8185, "gamma": 0.0149, "vega": 0.0699, "theta": -0.0757, "rho": -0.0556, "theo": 22.04, "change": -3.115, "open": 21.15, "high": 21.22, "low": 21.15, "tick": "no_change", "last_trade_price": 21.16, "last_trade_time": "2026-08-03T15:11:30", "percent_change": -12.8321, "prev_day_close": 24.2749996185303}, {"option": "HOOD260904C00112000", "bid": 0.92, "bid_size": 749.0, "ask": 2.1, "ask_size": 619.0, "iv": 0.6771, "open_interest": 30.0, "volume": 22.0, "delta": 0.1764, "gamma": 0.014, "vega": 0.0694, "theta": -0.0735, "rho": 0.0136, "theo": 1.5708, "change": 0.555, "open": 1.1, "high": 1.97, "low": 1.1, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T15:46:38", "percent_change": 43.1907, "prev_day_close": 1.28500002622604}, {"option": "HOOD260904P00112000", "bid": 20.85, "bid_size": 143.0, "ask": 24.25, "ask_size": 57.0, "iv": 0.6279, "open_interest": 1.0, "volume": 36.0, "delta": -0.8299, "gamma": 0.0144, "vega": 0.0673, "theta": -0.0728, "rho": -0.0549, "theo": 22.9179, "change": -3.265, "open": 22.05, "high": 22.09, "low": 22.01, "tick": "no_change", "last_trade_price": 22.01, "last_trade_time": "2026-08-03T15:09:31", "percent_change": -12.9179, "prev_day_close": 25.2749996185303}, {"option": "HOOD260904C00113000", "bid": 0.9, "bid_size": 789.0, "ask": 2.25, "ask_size": 659.0, "iv": 0.7049, "open_interest": 73.0, "volume": 5.0, "delta": 0.1658, "gamma": 0.0135, "vega": 0.0667, "theta": -0.0707, "rho": 0.0128, "theo": 1.4553, "change": 0.55, "open": 1.0, "high": 1.83, "low": 1.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:46:38", "percent_change": 48.6726, "prev_day_close": 1.12999996542931}, {"option": "HOOD260904P00113000", "bid": 21.75, "bid_size": 268.0, "ask": 25.6, "ask_size": 81.0, "iv": 0.6664, "open_interest": 15.0, "volume": 36.0, "delta": -0.8408, "gamma": 0.0138, "vega": 0.0646, "theta": -0.0699, "rho": -0.0556, "theo": 23.8048, "change": -3.285, "open": 22.93, "high": 23.0, "low": 22.89, "tick": "no_change", "last_trade_price": 22.89, "last_trade_time": "2026-08-03T15:07:35", "percent_change": -12.5501, "prev_day_close": 26.1750001907349}, {"option": "HOOD260904C00114000", "bid": 0.35, "bid_size": 844.0, "ask": 2.45, "ask_size": 728.0, "iv": 0.6962, "open_interest": 61.0, "volume": 5.0, "delta": 0.1557, "gamma": 0.0129, "vega": 0.064, "theta": -0.0679, "rho": 0.012, "theo": 1.3483, "change": 0.27, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T09:58:36", "percent_change": 25.0, "prev_day_close": 1.0799999833107}, {"option": "HOOD260904P00114000", "bid": 22.6, "bid_size": 174.0, "ask": 26.0, "ask_size": 62.0, "iv": 0.6171, "open_interest": 0.0, "volume": 40.0, "delta": -0.8511, "gamma": 0.0132, "vega": 0.0618, "theta": -0.067, "rho": -0.055, "theo": 24.7, "change": -3.27, "open": 23.83, "high": 23.88, "low": 23.8, "tick": "no_change", "last_trade_price": 23.83, "last_trade_time": "2026-08-03T15:05:48", "percent_change": -12.0664, "prev_day_close": 27.0999994277954}, {"option": "HOOD260904C00115000", "bid": 1.0, "bid_size": 525.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.6769, "open_interest": 108.0, "volume": 218.0, "delta": 0.1462, "gamma": 0.0123, "vega": 0.0614, "theta": -0.0652, "rho": 0.0113, "theo": 1.2494, "change": 0.165, "open": 0.89, "high": 1.56, "low": 0.7, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:50:09", "percent_change": 16.0976, "prev_day_close": 1.02499997615814}, {"option": "HOOD260904P00115000", "bid": 23.5, "bid_size": 340.0, "ask": 26.9, "ask_size": 301.0, "iv": 0.6132, "open_interest": 34.0, "volume": 41.0, "delta": -0.8608, "gamma": 0.0127, "vega": 0.0589, "theta": -0.0642, "rho": -0.0542, "theo": 25.6035, "change": -3.27, "open": 24.55, "high": 24.74, "low": 24.55, "tick": "no_change", "last_trade_price": 24.73, "last_trade_time": "2026-08-03T14:55:55", "percent_change": -11.6786, "prev_day_close": 28.0}, {"option": "HOOD260904C00116000", "bid": 0.63, "bid_size": 795.0, "ask": 1.5, "ask_size": 469.0, "iv": 0.6744, "open_interest": 30.0, "volume": 65.0, "delta": 0.1373, "gamma": 0.0118, "vega": 0.0589, "theta": -0.0625, "rho": 0.0106, "theo": 1.1577, "change": 0.085, "open": 1.0, "high": 1.5, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:50:09", "percent_change": 9.49721, "prev_day_close": 0.895000010728836}, {"option": "HOOD260904P00116000", "bid": 24.45, "bid_size": 196.0, "ask": 27.85, "ask_size": 77.0, "iv": 0.6182, "open_interest": 0.0, "volume": 40.0, "delta": -0.87, "gamma": 0.0122, "vega": 0.0562, "theta": -0.0614, "rho": -0.0532, "theo": 26.5151, "change": -3.25, "open": 25.64, "high": 25.64, "low": 25.57, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T14:57:44", "percent_change": -11.2652, "prev_day_close": 28.8500003814697}, {"option": "HOOD260904C00117000", "bid": 0.75, "bid_size": 738.0, "ask": 1.3, "ask_size": 411.0, "iv": 0.6832, "open_interest": 75.0, "volume": 17.0, "delta": 0.1289, "gamma": 0.0113, "vega": 0.0564, "theta": -0.0598, "rho": 0.01, "theo": 1.073, "change": 0.515, "open": 1.17, "high": 1.36, "low": 1.1, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T14:41:08", "percent_change": 64.7799, "prev_day_close": 0.794999986886978}, {"option": "HOOD260904P00117000", "bid": 25.35, "bid_size": 204.0, "ask": 28.75, "ask_size": 115.0, "iv": 0.61, "open_interest": 0.0, "volume": 40.0, "delta": -0.8787, "gamma": 0.0116, "vega": 0.0534, "theta": -0.0588, "rho": -0.0531, "theo": 27.4336, "change": -3.35, "open": 26.53, "high": 26.53, "low": 26.45, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:00:30", "percent_change": -11.2228, "prev_day_close": 29.8499994277954}, {"option": "HOOD260904C00118000", "bid": 0.3, "bid_size": 867.0, "ask": 1.35, "ask_size": 603.0, "iv": 0.6601, "open_interest": 18.0, "volume": 14.0, "delta": 0.1209, "gamma": 0.0108, "vega": 0.0539, "theta": -0.0573, "rho": 0.0094, "theo": 0.9947, "change": 0.385, "open": 0.8, "high": 1.25, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:41:08", "percent_change": 47.2393, "prev_day_close": 0.814999997615814}, {"option": "HOOD260904P00118000", "bid": 26.3, "bid_size": 145.0, "ask": 29.65, "ask_size": 17.0, "iv": 0.6056, "open_interest": 0.0, "volume": 40.0, "delta": -0.8869, "gamma": 0.0112, "vega": 0.0511, "theta": -0.0561, "rho": -0.0532, "theo": 28.3582, "change": -3.38, "open": 27.41, "high": 27.41, "low": 27.34, "tick": "no_change", "last_trade_price": 27.37, "last_trade_time": "2026-08-03T15:02:07", "percent_change": -10.9919, "prev_day_close": 30.7499990463257}, {"option": "HOOD260904C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 757.0, "iv": 0.7145, "open_interest": 19.0, "volume": 5.0, "delta": 0.1135, "gamma": 0.0103, "vega": 0.0515, "theta": -0.0548, "rho": 0.0088, "theo": 0.9225, "change": 0.42, "open": 0.96, "high": 1.15, "low": 0.96, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:43:06", "percent_change": 61.7647, "prev_day_close": 0.680000022053719}, {"option": "HOOD260904P00119000", "bid": 27.25, "bid_size": 288.0, "ask": 30.65, "ask_size": 81.0, "iv": 0.613, "open_interest": 20.0, "volume": 44.0, "delta": -0.8946, "gamma": 0.0107, "vega": 0.0486, "theta": -0.0536, "rho": -0.0531, "theo": 29.2888, "change": -3.435, "open": 28.27, "high": 28.3, "low": 28.24, "tick": "no_change", "last_trade_price": 28.29, "last_trade_time": "2026-08-03T15:03:42", "percent_change": -10.8274, "prev_day_close": 31.7249994277954}, {"option": "HOOD260904C00120000", "bid": 0.74, "bid_size": 169.0, "ask": 1.07, "ask_size": 505.0, "iv": 0.7064, "open_interest": 78.0, "volume": 249.0, "delta": 0.1065, "gamma": 0.0098, "vega": 0.0492, "theta": -0.0524, "rho": 0.0083, "theo": 0.8557, "change": 0.255, "open": 0.6, "high": 1.12, "low": 0.55, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 36.1702, "prev_day_close": 0.705000013113022}, {"option": "HOOD260904P00120000", "bid": 28.15, "bid_size": 38.0, "ask": 31.5, "ask_size": 17.0, "iv": 0.5867, "open_interest": 0.0, "volume": 24.0, "delta": -0.9019, "gamma": 0.0102, "vega": 0.0454, "theta": -0.0511, "rho": -0.0514, "theo": 30.2258, "change": -3.505, "open": 29.24, "high": 29.25, "low": 29.17, "tick": "no_change", "last_trade_price": 29.17, "last_trade_time": "2026-08-03T15:03:42", "percent_change": -10.7269, "prev_day_close": 32.6750001907349}, {"option": "HOOD260904C00125000", "bid": 0.27, "bid_size": 887.0, "ask": 0.82, "ask_size": 582.0, "iv": 0.6927, "open_interest": 194.0, "volume": 29.0, "delta": 0.0775, "gamma": 0.0076, "vega": 0.0389, "theta": -0.0417, "rho": 0.006, "theo": 0.592, "change": 0.11, "open": 0.5, "high": 0.72, "low": 0.5, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:20:34", "percent_change": 22.449, "prev_day_close": 0.489999994635582}, {"option": "HOOD260904P00125000", "bid": 32.9, "bid_size": 27.0, "ask": 36.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0081, "vega": 0.0341, "theta": -0.0403, "rho": -0.0458, "theo": 34.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.71, "last_trade_time": "2026-07-31T10:07:16", "percent_change": 0.0, "prev_day_close": 37.4749984741211}, {"option": "HOOD260904C00130000", "bid": 0.1, "bid_size": 780.0, "ask": 0.54, "ask_size": 311.0, "iv": 0.6819, "open_interest": 62.0, "volume": 28.0, "delta": 0.0567, "gamma": 0.0059, "vega": 0.0305, "theta": -0.033, "rho": 0.0044, "theo": 0.4151, "change": 0.305, "open": 0.36, "high": 0.58, "low": 0.36, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:15", "percent_change": 110.909, "prev_day_close": 0.274999998509884}, {"option": "HOOD260904P00130000", "bid": 37.7, "bid_size": 19.0, "ask": 41.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0065, "vega": 0.0256, "theta": -0.0317, "rho": -0.0375, "theo": 39.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "HOOD260904C00135000", "bid": 0.02, "bid_size": 729.0, "ask": 0.78, "ask_size": 1158.0, "iv": 0.7676, "open_interest": 259.0, "volume": 2.0, "delta": 0.0422, "gamma": 0.0046, "vega": 0.0241, "theta": -0.0263, "rho": 0.0033, "theo": 0.2988, "change": 0.035, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:30:57", "percent_change": 12.2807, "prev_day_close": 0.285000000149012}, {"option": "HOOD260904P00135000", "bid": 42.6, "bid_size": 10.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.005, "vega": 0.0173, "theta": -0.0245, "rho": -0.031, "theo": 44.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "HOOD260904C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 2.0, "iv": 0.7289, "open_interest": 82.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0036, "vega": 0.0191, "theta": -0.0211, "rho": 0.0025, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T13:57:02", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "HOOD260904P00140000", "bid": 47.55, "bid_size": 10.0, "ask": 51.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0043, "vega": 0.0116, "theta": -0.019, "rho": -0.0228, "theo": 49.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "HOOD260904C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 403.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0028, "vega": 0.0154, "theta": -0.0172, "rho": 0.0019, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "HOOD260904P00145000", "bid": 52.5, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0031, "vega": 0.0051, "theta": -0.0139, "rho": -0.0108, "theo": 54.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "HOOD260904C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7911, "open_interest": 73.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0022, "vega": 0.0124, "theta": -0.0142, "rho": 0.0015, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T15:37:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HOOD260904P00150000", "bid": 57.5, "bid_size": 10.0, "ask": 61.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.002, "vega": 0.0034, "theta": -0.0115, "rho": -0.0065, "theo": 59.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2499980926514}, {"option": "HOOD260904C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 378.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0018, "vega": 0.0102, "theta": -0.0119, "rho": 0.0012, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "HOOD260904P00155000", "bid": 62.5, "bid_size": 10.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 64.64, "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": 67.2749977111816}, {"option": "HOOD260904C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0015, "vega": 0.0085, "theta": -0.01, "rho": 0.001, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HOOD260904P00160000", "bid": 67.5, "bid_size": 10.0, "ask": 71.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 69.64, "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": 72.25}, {"option": "HOOD260911C00025000", "bid": 64.05, "bid_size": 10.0, "ask": 67.6, "ask_size": 10.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0273, "theo": 65.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "HOOD260911P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0032, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260911C00030000", "bid": 59.05, "bid_size": 1.0, "ask": 62.6, "ask_size": 10.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0331, "theo": 60.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "HOOD260911P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0038, "rho": -0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "HOOD260911C00035000", "bid": 54.1, "bid_size": 10.0, "ask": 57.65, "ask_size": 10.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": 0.0386, "theo": 55.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "HOOD260911P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 277.0, "iv": 1.9696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0048, "rho": -0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260911C00040000", "bid": 49.2, "bid_size": 10.0, "ask": 52.65, "ask_size": 10.0, "iv": 1.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0014, "rho": 0.044, "theo": 50.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "HOOD260911P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 282.0, "iv": 1.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0063, "rho": -0.0006, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD260911C00045000", "bid": 44.25, "bid_size": 1.0, "ask": 47.7, "ask_size": 10.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0071, "theta": -0.004, "rho": 0.0493, "theo": 45.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "HOOD260911P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 300.0, "iv": 1.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0084, "rho": -0.0009, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "HOOD260911C00050000", "bid": 39.3, "bid_size": 10.0, "ask": 42.75, "ask_size": 10.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0076, "rho": 0.0543, "theo": 40.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "HOOD260911P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 281.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0115, "rho": -0.0015, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HOOD260911C00055000", "bid": 34.35, "bid_size": 1.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0022, "vega": 0.016, "theta": -0.0128, "rho": 0.0589, "theo": 35.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "HOOD260911P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 86.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0022, "vega": 0.0161, "theta": -0.0162, "rho": -0.0024, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "HOOD260911C00060000", "bid": 29.65, "bid_size": 24.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0037, "vega": 0.0247, "theta": -0.0206, "rho": 0.0628, "theo": 30.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "HOOD260911P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 449.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0037, "vega": 0.0248, "theta": -0.0236, "rho": -0.004, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "HOOD260911C00065000", "bid": 25.05, "bid_size": 27.0, "ask": 28.35, "ask_size": 8.0, "iv": 0.8336, "open_interest": 3.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0059, "vega": 0.0377, "theta": -0.032, "rho": 0.0653, "theo": 26.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-07-31T15:00:01", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "HOOD260911P00065000", "bid": 0.29, "bid_size": 558.0, "ask": 0.81, "ask_size": 470.0, "iv": 0.6966, "open_interest": 14.0, "volume": 115.0, "delta": -0.0654, "gamma": 0.0059, "vega": 0.0378, "theta": -0.0345, "rho": -0.0068, "theo": 0.6646, "change": -0.395, "open": 1.05, "high": 1.05, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:54:13", "percent_change": -37.799, "prev_day_close": 1.04499998688698}, {"option": "HOOD260911C00070000", "bid": 20.6, "bid_size": 119.0, "ask": 23.95, "ask_size": 21.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0089, "vega": 0.055, "theta": -0.0471, "rho": 0.066, "theo": 21.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "HOOD260911P00070000", "bid": 0.96, "bid_size": 349.0, "ask": 1.61, "ask_size": 523.0, "iv": 0.7221, "open_interest": 6.0, "volume": 126.0, "delta": -0.1086, "gamma": 0.0089, "vega": 0.0552, "theta": -0.0493, "rho": -0.0112, "theo": 1.1882, "change": -0.48, "open": 1.79, "high": 1.79, "low": 1.13, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T12:43:40", "percent_change": -28.5714, "prev_day_close": 1.67999994754791}, {"option": "HOOD260911C00075000", "bid": 15.9, "bid_size": 241.0, "ask": 19.9, "ask_size": 257.0, "iv": 0.717, "open_interest": 0.0, "volume": 2.0, "delta": 0.8291, "gamma": 0.0124, "vega": 0.075, "theta": -0.0644, "rho": 0.0643, "theo": 17.6953, "change": 2.65, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T15:05:54", "percent_change": 16.5625, "prev_day_close": 16.0}, {"option": "HOOD260911P00075000", "bid": 1.72, "bid_size": 446.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6802, "open_interest": 48.0, "volume": 179.0, "delta": -0.1708, "gamma": 0.0124, "vega": 0.0751, "theta": -0.0662, "rho": -0.0177, "theo": 2.0571, "change": -0.63, "open": 2.83, "high": 3.05, "low": 1.82, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:43:53", "percent_change": -23.9544, "prev_day_close": 2.62999999523163}, {"option": "HOOD260911C00079000", "bid": 13.2, "bid_size": 294.0, "ask": 16.9, "ask_size": 380.0, "iv": 0.7184, "open_interest": 0.0, "volume": 40.0, "delta": 0.7665, "gamma": 0.0151, "vega": 0.0904, "theta": -0.0778, "rho": 0.0613, "theo": 14.7245, "change": 1.4, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T10:27:34", "percent_change": 10.728, "prev_day_close": 13.0499997138977}, {"option": "HOOD260911P00079000", "bid": 1.95, "bid_size": 820.0, "ask": 3.55, "ask_size": 487.0, "iv": 0.6468, "open_interest": 7.0, "volume": 185.0, "delta": -0.2337, "gamma": 0.0152, "vega": 0.0906, "theta": -0.0793, "rho": -0.024, "theo": 3.0705, "change": -0.73, "open": 4.1, "high": 4.2, "low": 2.75, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T15:52:06", "percent_change": -20.0, "prev_day_close": 3.64999997615814}, {"option": "HOOD260911C00080000", "bid": 12.55, "bid_size": 268.0, "ask": 16.2, "ask_size": 223.0, "iv": 0.7177, "open_interest": 3.0, "volume": 16.0, "delta": 0.7494, "gamma": 0.0157, "vega": 0.094, "theta": -0.0809, "rho": 0.0603, "theo": 14.031, "change": 1.255, "open": 13.91, "high": 13.91, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T10:27:33", "percent_change": 9.94059, "prev_day_close": 12.625}, {"option": "HOOD260911P00080000", "bid": 2.95, "bid_size": 492.0, "ask": 3.75, "ask_size": 50.0, "iv": 0.6787, "open_interest": 32.0, "volume": 103.0, "delta": -0.251, "gamma": 0.0158, "vega": 0.0941, "theta": -0.0823, "rho": -0.0257, "theo": 3.3738, "change": -0.86, "open": 4.52, "high": 4.56, "low": 3.05, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-03T15:07:15", "percent_change": -20.7229, "prev_day_close": 4.14999985694885}, {"option": "HOOD260911C00081000", "bid": 12.95, "bid_size": 146.0, "ask": 14.25, "ask_size": 242.0, "iv": 0.7048, "open_interest": 0.0, "volume": 24.0, "delta": 0.7317, "gamma": 0.0163, "vega": 0.0974, "theta": -0.0838, "rho": 0.0592, "theo": 13.3582, "change": 2.0, "open": 13.25, "high": 13.85, "low": 13.25, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T10:54:55", "percent_change": 16.8776, "prev_day_close": 11.8499999046326}, {"option": "HOOD260911P00081000", "bid": 3.2, "bid_size": 530.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.6752, "open_interest": 7.0, "volume": 226.0, "delta": -0.2688, "gamma": 0.0164, "vega": 0.0974, "theta": -0.0852, "rho": -0.0278, "theo": 3.697, "change": -1.04, "open": 4.02, "high": 4.17, "low": 3.42, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T15:06:56", "percent_change": -22.8571, "prev_day_close": 4.55000007152557}, {"option": "HOOD260911C00082000", "bid": 12.3, "bid_size": 18.0, "ask": 14.9, "ask_size": 239.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0169, "vega": 0.1005, "theta": -0.0866, "rho": 0.0581, "theo": 12.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "HOOD260911P00082000", "bid": 2.6, "bid_size": 613.0, "ask": 4.45, "ask_size": 52.0, "iv": 0.6272, "open_interest": 19.0, "volume": 33.0, "delta": -0.2871, "gamma": 0.017, "vega": 0.1007, "theta": -0.0879, "rho": -0.0292, "theo": 4.0415, "change": -1.02, "open": 4.24, "high": 4.24, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-03T15:06:48", "percent_change": -21.0309, "prev_day_close": 4.85000014305115}, {"option": "HOOD260911C00083000", "bid": 10.85, "bid_size": 338.0, "ask": 14.25, "ask_size": 313.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0174, "vega": 0.1034, "theta": -0.0891, "rho": 0.057, "theo": 12.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HOOD260911P00083000", "bid": 3.1, "bid_size": 598.0, "ask": 5.25, "ask_size": 622.0, "iv": 0.6555, "open_interest": 58.0, "volume": 1.0, "delta": -0.3058, "gamma": 0.0175, "vega": 0.1036, "theta": -0.0904, "rho": -0.0311, "theo": 4.4078, "change": -1.065, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:30:48", "percent_change": -20.3828, "prev_day_close": 5.22499990463257}, {"option": "HOOD260911C00084000", "bid": 10.3, "bid_size": 542.0, "ask": 13.6, "ask_size": 506.0, "iv": 0.7227, "open_interest": 39.0, "volume": 136.0, "delta": 0.676, "gamma": 0.0179, "vega": 0.1062, "theta": -0.0915, "rho": 0.0557, "theo": 11.4657, "change": 1.205, "open": 9.6, "high": 11.63, "low": 9.6, "tick": "no_change", "last_trade_price": 11.63, "last_trade_time": "2026-08-03T10:36:36", "percent_change": 11.5588, "prev_day_close": 10.4250001907349}, {"option": "HOOD260911P00084000", "bid": 4.2, "bid_size": 306.0, "ask": 6.2, "ask_size": 441.0, "iv": 0.7153, "open_interest": 5.0, "volume": 1.0, "delta": -0.3248, "gamma": 0.018, "vega": 0.1063, "theta": -0.0927, "rho": -0.0333, "theo": 4.7947, "change": -1.23, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-03T13:16:06", "percent_change": -21.3913, "prev_day_close": 5.75}, {"option": "HOOD260911C00085000", "bid": 10.4, "bid_size": 236.0, "ask": 11.8, "ask_size": 553.0, "iv": 0.6969, "open_interest": 19.0, "volume": 14.0, "delta": 0.6568, "gamma": 0.0183, "vega": 0.1086, "theta": -0.0936, "rho": 0.0544, "theo": 10.8775, "change": 1.6, "open": 8.85, "high": 12.28, "low": 8.55, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:49:44", "percent_change": 16.8421, "prev_day_close": 9.5}, {"option": "HOOD260911P00085000", "bid": 3.3, "bid_size": 791.0, "ask": 5.8, "ask_size": 151.0, "iv": 0.6161, "open_interest": 236.0, "volume": 31.0, "delta": -0.3441, "gamma": 0.0184, "vega": 0.1087, "theta": -0.0948, "rho": -0.0349, "theo": 5.2029, "change": -1.595, "open": 6.72, "high": 6.74, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-03T15:00:10", "percent_change": -25.0196, "prev_day_close": 6.375}, {"option": "HOOD260911C00086000", "bid": 8.5, "bid_size": 450.0, "ask": 12.15, "ask_size": 365.0, "iv": 0.6771, "open_interest": 5.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0187, "vega": 0.1107, "theta": -0.0955, "rho": 0.0531, "theo": 10.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-31T15:47:46", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "HOOD260911P00086000", "bid": 3.75, "bid_size": 657.0, "ask": 6.5, "ask_size": 470.0, "iv": 0.6298, "open_interest": 18.0, "volume": 101.0, "delta": -0.3637, "gamma": 0.0188, "vega": 0.1109, "theta": -0.0966, "rho": -0.0366, "theo": 5.6333, "change": -1.675, "open": 7.11, "high": 7.12, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T14:06:36", "percent_change": -25.0936, "prev_day_close": 6.67500019073486}, {"option": "HOOD260911C00087000", "bid": 8.25, "bid_size": 507.0, "ask": 11.8, "ask_size": 495.0, "iv": 0.6983, "open_interest": 20.0, "volume": 57.0, "delta": 0.6178, "gamma": 0.019, "vega": 0.1126, "theta": -0.0972, "rho": 0.0517, "theo": 9.7644, "change": 2.075, "open": 9.47, "high": 10.65, "low": 9.47, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T14:58:24", "percent_change": 24.1983, "prev_day_close": 8.57499980926514}, {"option": "HOOD260911P00087000", "bid": 4.2, "bid_size": 687.0, "ask": 7.85, "ask_size": 578.0, "iv": 0.6699, "open_interest": 79.0, "volume": 80.0, "delta": -0.3834, "gamma": 0.0192, "vega": 0.1127, "theta": -0.0982, "rho": -0.0388, "theo": 6.0847, "change": -1.63, "open": 7.42, "high": 7.42, "low": 5.55, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-08-03T15:04:02", "percent_change": -22.6389, "prev_day_close": 7.20000004768372}, {"option": "HOOD260911C00088000", "bid": 8.65, "bid_size": 335.0, "ask": 10.2, "ask_size": 443.0, "iv": 0.6908, "open_interest": 8.0, "volume": 27.0, "delta": 0.598, "gamma": 0.0193, "vega": 0.1142, "theta": -0.0985, "rho": 0.0502, "theo": 9.2396, "change": 1.045, "open": 7.59, "high": 9.1, "low": 7.59, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-08-03T10:27:33", "percent_change": 13.0218, "prev_day_close": 8.02500009536743}, {"option": "HOOD260911P00088000", "bid": 5.9, "bid_size": 335.0, "ask": 8.25, "ask_size": 603.0, "iv": 0.72, "open_interest": 5.0, "volume": 190.0, "delta": -0.4033, "gamma": 0.0194, "vega": 0.1143, "theta": -0.0995, "rho": -0.0409, "theo": 6.5566, "change": -1.83, "open": 8.12, "high": 8.12, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-03T15:04:02", "percent_change": -23.4615, "prev_day_close": 7.7999997138977}, {"option": "HOOD260911C00089000", "bid": 8.15, "bid_size": 271.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.6732, "open_interest": 5.0, "volume": 16.0, "delta": 0.5782, "gamma": 0.0196, "vega": 0.1155, "theta": -0.0996, "rho": 0.0488, "theo": 8.7357, "change": 2.28, "open": 8.25, "high": 9.88, "low": 8.25, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-08-03T14:04:35", "percent_change": 30.0, "prev_day_close": 7.60000014305115}, {"option": "HOOD260911P00089000", "bid": 5.45, "bid_size": 508.0, "ask": 7.9, "ask_size": 458.0, "iv": 0.6417, "open_interest": 2.0, "volume": 43.0, "delta": -0.4232, "gamma": 0.0197, "vega": 0.1156, "theta": -0.1006, "rho": -0.0423, "theo": 7.0502, "change": -1.53, "open": 7.16, "high": 7.22, "low": 6.51, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T15:06:56", "percent_change": -18.6585, "prev_day_close": 8.19999980926514}, {"option": "HOOD260911C00090000", "bid": 7.05, "bid_size": 627.0, "ask": 10.25, "ask_size": 539.0, "iv": 0.7078, "open_interest": 35.0, "volume": 41.0, "delta": 0.5584, "gamma": 0.0197, "vega": 0.1165, "theta": -0.1005, "rho": 0.0473, "theo": 8.2522, "change": 1.05, "open": 6.05, "high": 9.0, "low": 6.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 14.6853, "prev_day_close": 7.14999985694885}, {"option": "HOOD260911P00090000", "bid": 5.75, "bid_size": 693.0, "ask": 9.3, "ask_size": 720.0, "iv": 0.6702, "open_interest": 70.0, "volume": 86.0, "delta": -0.4432, "gamma": 0.0199, "vega": 0.1166, "theta": -0.1014, "rho": -0.0443, "theo": 7.5651, "change": -1.65, "open": 7.73, "high": 7.73, "low": 6.8, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:44:02", "percent_change": -18.4358, "prev_day_close": 8.94999980926514}, {"option": "HOOD260911C00091000", "bid": 5.95, "bid_size": 548.0, "ask": 8.75, "ask_size": 374.0, "iv": 0.6358, "open_interest": 5.0, "volume": 46.0, "delta": 0.5387, "gamma": 0.0199, "vega": 0.1172, "theta": -0.1011, "rho": 0.0458, "theo": 7.7891, "change": 1.57, "open": 7.19, "high": 8.85, "low": 6.9, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-08-03T12:46:12", "percent_change": 23.2593, "prev_day_close": 6.75}, {"option": "HOOD260911P00091000", "bid": 7.35, "bid_size": 370.0, "ask": 9.75, "ask_size": 411.0, "iv": 0.7117, "open_interest": 2.0, "volume": 10.0, "delta": -0.4631, "gamma": 0.02, "vega": 0.1173, "theta": -0.1019, "rho": -0.0465, "theo": 8.0993, "change": -2.325, "open": 7.75, "high": 7.75, "low": 7.41, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:06:45", "percent_change": -23.6641, "prev_day_close": 9.82499980926514}, {"option": "HOOD260911C00092000", "bid": 7.05, "bid_size": 1.0, "ask": 8.7, "ask_size": 457.0, "iv": 0.7178, "open_interest": 1.0, "volume": 23.0, "delta": 0.5191, "gamma": 0.02, "vega": 0.1177, "theta": -0.1015, "rho": 0.0443, "theo": 7.3462, "change": 1.65, "open": 7.56, "high": 8.03, "low": 7.05, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:40:54", "percent_change": 26.1905, "prev_day_close": 6.30000019073486}, {"option": "HOOD260911P00092000", "bid": 6.45, "bid_size": 471.0, "ask": 9.5, "ask_size": 416.0, "iv": 0.6152, "open_interest": 2.0, "volume": 9.0, "delta": -0.4829, "gamma": 0.0201, "vega": 0.1176, "theta": -0.1022, "rho": -0.0477, "theo": 8.6539, "change": -1.825, "open": 8.09, "high": 8.3, "low": 8.09, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:46:45", "percent_change": -18.0247, "prev_day_close": 10.125}, {"option": "HOOD260911C00093000", "bid": 5.15, "bid_size": 533.0, "ask": 9.0, "ask_size": 505.0, "iv": 0.6855, "open_interest": 1.0, "volume": 7.0, "delta": 0.4996, "gamma": 0.02, "vega": 0.1178, "theta": -0.1016, "rho": 0.0428, "theo": 6.9227, "change": 1.695, "open": 7.11, "high": 7.6, "low": 7.11, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-08-03T15:35:59", "percent_change": 28.8511, "prev_day_close": 5.875}, {"option": "HOOD260911P00093000", "bid": 7.05, "bid_size": 468.0, "ask": 10.4, "ask_size": 348.0, "iv": 0.6297, "open_interest": 1.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0202, "vega": 0.1176, "theta": -0.1022, "rho": -0.0494, "theo": 9.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-07-31T13:51:35", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "HOOD260911C00094000", "bid": 4.85, "bid_size": 511.0, "ask": 7.4, "ask_size": 295.0, "iv": 0.6388, "open_interest": 1.0, "volume": 4.0, "delta": 0.4803, "gamma": 0.02, "vega": 0.1177, "theta": -0.1014, "rho": 0.0413, "theo": 6.5184, "change": 1.395, "open": 4.72, "high": 6.7, "low": 4.72, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T11:43:41", "percent_change": 26.4455, "prev_day_close": 5.27500009536743}, {"option": "HOOD260911P00094000", "bid": 9.05, "bid_size": 374.0, "ask": 11.4, "ask_size": 520.0, "iv": 0.7064, "open_interest": 162.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0202, "vega": 0.1175, "theta": -0.102, "rho": -0.0515, "theo": 9.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.91, "last_trade_time": "2026-07-31T10:04:26", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "HOOD260911C00095000", "bid": 5.65, "bid_size": 140.0, "ask": 8.25, "ask_size": 594.0, "iv": 0.7416, "open_interest": 20.0, "volume": 9.0, "delta": 0.4612, "gamma": 0.0199, "vega": 0.1172, "theta": -0.101, "rho": 0.0398, "theo": 6.1332, "change": 1.495, "open": 4.6, "high": 6.67, "low": 4.52, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T15:40:54", "percent_change": 28.8889, "prev_day_close": 5.17499995231628}, {"option": "HOOD260911P00095000", "bid": 9.0, "bid_size": 430.0, "ask": 11.25, "ask_size": 270.0, "iv": 0.6454, "open_interest": 20.0, "volume": 5.0, "delta": -0.5413, "gamma": 0.0201, "vega": 0.1171, "theta": -0.1016, "rho": -0.0536, "theo": 10.4358, "change": -2.22, "open": 12.58, "high": 12.58, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-03T12:16:48", "percent_change": -18.4232, "prev_day_close": 12.0500001907349}, {"option": "HOOD260911C00096000", "bid": 4.2, "bid_size": 587.0, "ask": 7.45, "ask_size": 437.0, "iv": 0.6767, "open_interest": 10.0, "volume": 3.0, "delta": 0.4424, "gamma": 0.0198, "vega": 0.1166, "theta": -0.1004, "rho": 0.0383, "theo": 5.7664, "change": 1.38, "open": 6.31, "high": 6.33, "low": 6.3, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-03T15:39:14", "percent_change": 27.8788, "prev_day_close": 4.95000004768372}, {"option": "HOOD260911P00096000", "bid": 8.95, "bid_size": 497.0, "ask": 12.85, "ask_size": 528.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.02, "vega": 0.1162, "theta": -0.1009, "rho": -0.054, "theo": 11.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HOOD260911C00097000", "bid": 3.9, "bid_size": 570.0, "ask": 6.3, "ask_size": 365.0, "iv": 0.644, "open_interest": 0.0, "volume": 4.0, "delta": 0.4239, "gamma": 0.0196, "vega": 0.1157, "theta": -0.0996, "rho": 0.0368, "theo": 5.4175, "change": 1.385, "open": 4.05, "high": 6.04, "low": 4.05, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-03T15:39:14", "percent_change": 30.2732, "prev_day_close": 4.57500004768372}, {"option": "HOOD260911P00097000", "bid": 9.6, "bid_size": 546.0, "ask": 13.05, "ask_size": 474.0, "iv": 0.6373, "open_interest": 1.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0199, "vega": 0.1153, "theta": -0.1, "rho": -0.0558, "theo": 11.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-07-31T11:14:12", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "HOOD260911C00098000", "bid": 3.75, "bid_size": 478.0, "ask": 7.25, "ask_size": 509.0, "iv": 0.7074, "open_interest": 0.0, "volume": 1.0, "delta": 0.4058, "gamma": 0.0194, "vega": 0.1145, "theta": -0.0985, "rho": 0.0353, "theo": 5.086, "change": 0.785, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-08-03T10:15:57", "percent_change": 19.7484, "prev_day_close": 3.97500014305115}, {"option": "HOOD260911P00098000", "bid": 11.65, "bid_size": 421.0, "ask": 13.15, "ask_size": 238.0, "iv": 0.6726, "open_interest": 2.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0197, "vega": 0.1142, "theta": -0.099, "rho": -0.0577, "theo": 12.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-07-31T11:19:02", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "HOOD260911C00099000", "bid": 4.1, "bid_size": 566.0, "ask": 6.95, "ask_size": 488.0, "iv": 0.7374, "open_interest": 8.0, "volume": 2.0, "delta": 0.3881, "gamma": 0.0192, "vega": 0.1131, "theta": -0.0973, "rho": 0.0338, "theo": 4.7716, "change": 0.4, "open": 4.75, "high": 4.75, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:11:17", "percent_change": 10.0, "prev_day_close": 4.00000011920929}, {"option": "HOOD260911P00099000", "bid": 10.95, "bid_size": 448.0, "ask": 13.8, "ask_size": 185.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0195, "vega": 0.1127, "theta": -0.0977, "rho": -0.0593, "theo": 13.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HOOD260911C00100000", "bid": 3.1, "bid_size": 676.0, "ask": 6.65, "ask_size": 635.0, "iv": 0.7069, "open_interest": 11.0, "volume": 89.0, "delta": 0.3707, "gamma": 0.019, "vega": 0.1116, "theta": -0.0959, "rho": 0.0324, "theo": 4.4738, "change": 1.32, "open": 3.3, "high": 5.12, "low": 3.16, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-08-03T14:53:23", "percent_change": 34.7368, "prev_day_close": 3.79999995231628}, {"option": "HOOD260911P00100000", "bid": 11.7, "bid_size": 353.0, "ask": 15.2, "ask_size": 338.0, "iv": 0.6419, "open_interest": 24.0, "volume": 2.0, "delta": -0.6328, "gamma": 0.0192, "vega": 0.1109, "theta": -0.0962, "rho": -0.0596, "theo": 13.7716, "change": -1.595, "open": 14.6, "high": 14.6, "low": 13.78, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T10:47:08", "percent_change": -10.374, "prev_day_close": 15.375}, {"option": "HOOD260911C00101000", "bid": 3.0, "bid_size": 665.0, "ask": 5.0, "ask_size": 497.0, "iv": 0.6534, "open_interest": 52.0, "volume": 27.0, "delta": 0.3538, "gamma": 0.0187, "vega": 0.1098, "theta": -0.0944, "rho": 0.031, "theo": 4.1918, "change": 0.585, "open": 4.54, "high": 5.0, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 16.9811, "prev_day_close": 3.44500005245209}, {"option": "HOOD260911P00101000", "bid": 13.75, "bid_size": 265.0, "ask": 16.05, "ask_size": 461.0, "iv": 0.7084, "open_interest": 0.0, "volume": 4.0, "delta": -0.6499, "gamma": 0.0189, "vega": 0.1091, "theta": -0.0946, "rho": -0.0611, "theo": 14.4901, "change": -1.96, "open": 16.18, "high": 16.18, "low": 14.34, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-08-03T11:00:43", "percent_change": -12.0245, "prev_day_close": 16.2999997138977}, {"option": "HOOD260911C00102000", "bid": 3.25, "bid_size": 497.0, "ask": 4.9, "ask_size": 512.0, "iv": 0.6848, "open_interest": 14.0, "volume": 4.0, "delta": 0.3374, "gamma": 0.0183, "vega": 0.1079, "theta": -0.0927, "rho": 0.0296, "theo": 3.9252, "change": 0.77, "open": 3.75, "high": 4.3, "low": 3.75, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 24.2902, "prev_day_close": 3.16999995708466}, {"option": "HOOD260911P00102000", "bid": 13.1, "bid_size": 341.0, "ask": 15.9, "ask_size": 55.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0186, "vega": 0.1073, "theta": -0.0929, "rho": -0.0625, "theo": 15.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "HOOD260911C00105000", "bid": 2.62, "bid_size": 610.0, "ask": 3.95, "ask_size": 535.0, "iv": 0.6782, "open_interest": 8.0, "volume": 73.0, "delta": 0.2909, "gamma": 0.0172, "vega": 0.1013, "theta": -0.0868, "rho": 0.0257, "theo": 3.2131, "change": 0.82, "open": 1.93, "high": 3.8, "low": 1.93, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:30:18", "percent_change": 30.597, "prev_day_close": 2.67999994754791}, {"option": "HOOD260911P00105000", "bid": 16.85, "bid_size": 66.0, "ask": 18.15, "ask_size": 69.0, "iv": 0.6699, "open_interest": 2.0, "volume": 2.0, "delta": -0.7138, "gamma": 0.0175, "vega": 0.1, "theta": -0.0869, "rho": -0.0648, "theo": 17.5118, "change": -1.075, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T10:28:55", "percent_change": -5.60626, "prev_day_close": 19.1750001907349}, {"option": "HOOD260911C00110000", "bid": 1.83, "bid_size": 583.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.659, "open_interest": 294.0, "volume": 146.0, "delta": 0.2238, "gamma": 0.015, "vega": 0.0884, "theta": -0.0756, "rho": 0.02, "theo": 2.2826, "change": 0.69, "open": 1.85, "high": 2.78, "low": 1.85, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-03T15:06:19", "percent_change": 36.7021, "prev_day_close": 1.87999999523163}, {"option": "HOOD260911P00110000", "bid": 20.15, "bid_size": 130.0, "ask": 22.95, "ask_size": 133.0, "iv": 0.6682, "open_interest": 2.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0153, "vega": 0.0867, "theta": -0.0755, "rho": -0.0675, "theo": 21.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-07-31T15:25:02", "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "HOOD260911C00115000", "bid": 1.45, "bid_size": 1.0, "ask": 2.05, "ask_size": 497.0, "iv": 0.6969, "open_interest": 5.0, "volume": 32.0, "delta": 0.1697, "gamma": 0.0126, "vega": 0.0747, "theta": -0.0639, "rho": 0.0152, "theo": 1.613, "change": 0.555, "open": 1.52, "high": 2.0, "low": 0.91, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T14:57:18", "percent_change": 44.2231, "prev_day_close": 1.25499999523163}, {"option": "HOOD260911P00115000", "bid": 23.75, "bid_size": 152.0, "ask": 27.65, "ask_size": 92.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.013, "vega": 0.0723, "theta": -0.0636, "rho": -0.0672, "theo": 25.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HOOD260911C00120000", "bid": 0.8, "bid_size": 515.0, "ask": 1.55, "ask_size": 471.0, "iv": 0.6856, "open_interest": 55.0, "volume": 100.0, "delta": 0.1275, "gamma": 0.0103, "vega": 0.0617, "theta": -0.0529, "rho": 0.0115, "theo": 1.1406, "change": 0.3, "open": 0.91, "high": 1.43, "low": 0.83, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:46:27", "percent_change": 33.7079, "prev_day_close": 0.889999985694885}, {"option": "HOOD260911P00120000", "bid": 28.3, "bid_size": 176.0, "ask": 31.75, "ask_size": 104.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0107, "vega": 0.0583, "theta": -0.0522, "rho": -0.0646, "theo": 30.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "HOOD260911C00125000", "bid": 0.44, "bid_size": 535.0, "ask": 1.1, "ask_size": 503.0, "iv": 0.6778, "open_interest": 0.0, "volume": 58.0, "delta": 0.0956, "gamma": 0.0083, "vega": 0.0503, "theta": -0.0432, "rho": 0.0086, "theo": 0.8116, "change": -0.21, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:51:21", "percent_change": -23.0769, "prev_day_close": 0.909999971278012}, {"option": "HOOD260911P00125000", "bid": 33.0, "bid_size": 28.0, "ask": 36.4, "ask_size": 17.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0088, "vega": 0.0456, "theta": -0.0422, "rho": -0.059, "theo": 35.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "HOOD260911C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 615.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0066, "vega": 0.0406, "theta": -0.035, "rho": 0.0065, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOD260911P00130000", "bid": 38.05, "bid_size": 26.0, "ask": 41.3, "ask_size": 16.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0072, "vega": 0.0347, "theta": -0.0341, "rho": -0.0524, "theo": 39.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "HOOD260911C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 48.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0053, "vega": 0.0327, "theta": -0.0284, "rho": 0.0049, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "HOOD260911P00135000", "bid": 42.7, "bid_size": 16.0, "ask": 46.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0059, "vega": 0.025, "theta": -0.0278, "rho": -0.0442, "theo": 44.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "HOOD260911C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 612.0, "iv": 0.7713, "open_interest": 0.0, "volume": 5.0, "delta": 0.0418, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0232, "rho": 0.0038, "theo": 0.3179, "change": -0.21, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -44.6809, "prev_day_close": 0.469999998807907}, {"option": "HOOD260911P00140000", "bid": 47.6, "bid_size": 35.0, "ask": 51.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.005, "vega": 0.0176, "theta": -0.022, "rho": -0.0348, "theo": 49.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "HOOD260911C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 654.0, "iv": 0.7762, "open_interest": 0.0, "volume": 6.0, "delta": 0.0324, "gamma": 0.0034, "vega": 0.0215, "theta": -0.0191, "rho": 0.0029, "theo": 0.2413, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:45:17", "percent_change": -7.6923, "prev_day_close": 0.324999988079071}, {"option": "HOOD260911P00145000", "bid": 52.55, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0041, "vega": 0.0112, "theta": -0.0184, "rho": -0.0228, "theo": 54.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "HOOD260911C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 664.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0027, "vega": 0.0176, "theta": -0.0158, "rho": 0.0023, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "HOOD260911P00150000", "bid": 57.55, "bid_size": 10.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0028, "vega": 0.0052, "theta": -0.0159, "rho": -0.011, "theo": 59.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2749977111816}, {"option": "HOOD260911C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 268.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0022, "vega": 0.0146, "theta": -0.0133, "rho": 0.0018, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HOOD260911P00155000", "bid": 62.55, "bid_size": 10.0, "ask": 66.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0077, "rho": -0.0026, "theo": 64.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2749977111816}, {"option": "HOOD260911C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 297.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0018, "vega": 0.0122, "theta": -0.0113, "rho": 0.0015, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "HOOD260911P00160000", "bid": 68.05, "bid_size": 10.0, "ask": 71.15, "ask_size": 10.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 69.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2749977111816}, {"option": "HOOD260918C00005000", "bid": 83.9, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 4.5186, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0026, "theo": 85.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.82, "last_trade_time": "2026-07-16T12:23:56", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "HOOD260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.0886, "open_interest": 121.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:20:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOOD260918C00010000", "bid": 78.9, "bid_size": 11.0, "ask": 82.55, "ask_size": 10.0, "iv": 3.3388, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0086, "theo": 80.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.64, "last_trade_time": "2026-06-23T12:22:31", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "HOOD260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.0041, "open_interest": 56.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:53:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HOOD260918C00015000", "bid": 73.95, "bid_size": 11.0, "ask": 77.55, "ask_size": 10.0, "iv": 2.7389, "open_interest": 6.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0168, "theo": 75.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.36, "last_trade_time": "2026-07-27T14:36:31", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "HOOD260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 2.3933, "open_interest": 1441.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0028, "rho": -0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-09T12:54:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HOOD260918C00020000", "bid": 69.0, "bid_size": 10.0, "ask": 72.6, "ask_size": 10.0, "iv": 2.3037, "open_interest": 28.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0248, "theo": 70.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.14, "last_trade_time": "2026-07-28T11:26:13", "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "HOOD260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 2.1581, "open_interest": 255.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0031, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-06-25T15:59:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HOOD260918C00025000", "bid": 63.95, "bid_size": 1.0, "ask": 67.6, "ask_size": 10.0, "iv": 1.9284, "open_interest": 13.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.032, "theo": 65.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.52, "last_trade_time": "2026-07-29T15:03:32", "percent_change": 0.0, "prev_day_close": 62.875}, {"option": "HOOD260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 10.0, "iv": 1.498, "open_interest": 630.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0035, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T10:10:46", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HOOD260918C00030000", "bid": 59.05, "bid_size": 11.0, "ask": 62.65, "ask_size": 10.0, "iv": 1.707, "open_interest": 53.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0387, "theo": 60.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-06-01T11:05:49", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "HOOD260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 2100.0, "iv": 1.6102, "open_interest": 915.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0041, "rho": -0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T11:50:12", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "HOOD260918C00035000", "bid": 54.1, "bid_size": 11.0, "ask": 57.7, "ask_size": 10.0, "iv": 1.5004, "open_interest": 51.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0044, "theta": 0.0, "rho": 0.0451, "theo": 55.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.26, "last_trade_time": "2026-07-02T09:37:02", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "HOOD260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1357.0, "iv": 1.1642, "open_interest": 1458.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0051, "rho": -0.0006, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T13:02:37", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "HOOD260918C00040000", "bid": 49.15, "bid_size": 11.0, "ask": 52.1, "ask_size": 11.0, "iv": 1.0665, "open_interest": 99.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0006, "vega": 0.0063, "theta": 0.0, "rho": 0.0513, "theo": 50.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-07-31T15:16:59", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "HOOD260918P00040000", "bid": 0.05, "bid_size": 1.0, "ask": 0.19, "ask_size": 1274.0, "iv": 1.0682, "open_interest": 2277.0, "volume": 12.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0066, "rho": -0.0009, "theo": 0.0802, "change": -0.11, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:20:39", "percent_change": -68.75, "prev_day_close": 0.159999995492399}, {"option": "HOOD260918C00045000", "bid": 44.45, "bid_size": 383.0, "ask": 47.8, "ask_size": 390.0, "iv": 1.2177, "open_interest": 305.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0092, "theta": -0.0015, "rho": 0.0574, "theo": 45.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-07-29T10:52:44", "percent_change": 0.0, "prev_day_close": 43.1749992370606}, {"option": "HOOD260918P00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.53, "ask_size": 1706.0, "iv": 1.0647, "open_interest": 1357.0, "volume": 85.0, "delta": -0.0108, "gamma": 0.001, "vega": 0.0092, "theta": -0.0089, "rho": -0.0013, "theo": 0.1178, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:38:32", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "HOOD260918C00050000", "bid": 39.35, "bid_size": 595.0, "ask": 42.9, "ask_size": 397.0, "iv": 1.0469, "open_interest": 223.0, "volume": 10.0, "delta": 0.9821, "gamma": 0.0016, "vega": 0.0137, "theta": -0.0057, "rho": 0.0631, "theo": 40.7462, "change": 4.075, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T12:22:33", "percent_change": 10.7449, "prev_day_close": 37.9250011444092}, {"option": "HOOD260918P00050000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 865.0, "iv": 0.9131, "open_interest": 1319.0, "volume": 20.0, "delta": -0.0172, "gamma": 0.0016, "vega": 0.0137, "theta": -0.0123, "rho": -0.0021, "theo": 0.1823, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:32:28", "percent_change": -23.4043, "prev_day_close": 0.234999999403954}, {"option": "HOOD260918C00055000", "bid": 34.6, "bid_size": 719.0, "ask": 38.05, "ask_size": 581.0, "iv": 0.958, "open_interest": 218.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0025, "vega": 0.0208, "theta": -0.0117, "rho": 0.0682, "theo": 35.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.22, "last_trade_time": "2026-07-30T14:59:33", "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "HOOD260918P00055000", "bid": 0.1, "bid_size": 1059.0, "ask": 0.35, "ask_size": 383.0, "iv": 0.757, "open_interest": 2577.0, "volume": 26.0, "delta": -0.0283, "gamma": 0.0025, "vega": 0.0209, "theta": -0.0176, "rho": -0.0035, "theo": 0.2994, "change": -0.185, "open": 0.43, "high": 0.43, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:30:55", "percent_change": -44.5783, "prev_day_close": 0.41499999165535}, {"option": "HOOD260918C00060000", "bid": 29.85, "bid_size": 771.0, "ask": 33.3, "ask_size": 581.0, "iv": 0.8746, "open_interest": 1719.0, "volume": 1.0, "delta": 0.9523, "gamma": 0.004, "vega": 0.0316, "theta": -0.0203, "rho": 0.0722, "theo": 31.1318, "change": 3.49, "open": 32.54, "high": 32.54, "low": 32.54, "tick": "up", "last_trade_price": 32.54, "last_trade_time": "2026-08-03T13:24:51", "percent_change": 12.0138, "prev_day_close": 29.0500001907349}, {"option": "HOOD260918P00060000", "bid": 0.39, "bid_size": 628.0, "ask": 0.6, "ask_size": 376.0, "iv": 0.7486, "open_interest": 3284.0, "volume": 117.0, "delta": -0.0472, "gamma": 0.0041, "vega": 0.0317, "theta": -0.0254, "rho": -0.0058, "theo": 0.513, "change": -0.2, "open": 0.78, "high": 0.78, "low": 0.46, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -28.9855, "prev_day_close": 0.689999997615814}, {"option": "HOOD260918C00065000", "bid": 26.0, "bid_size": 537.0, "ask": 28.7, "ask_size": 635.0, "iv": 0.8763, "open_interest": 385.0, "volume": 39.0, "delta": 0.922, "gamma": 0.0062, "vega": 0.0466, "theta": -0.0319, "rho": 0.0747, "theo": 26.5363, "change": 3.425, "open": 26.0, "high": 28.0, "low": 26.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T13:15:08", "percent_change": 13.9369, "prev_day_close": 24.5750007629395}, {"option": "HOOD260918P00065000", "bid": 0.8, "bid_size": 388.0, "ask": 0.96, "ask_size": 271.0, "iv": 0.7221, "open_interest": 7704.0, "volume": 182.0, "delta": -0.0777, "gamma": 0.0062, "vega": 0.0469, "theta": -0.0363, "rho": -0.0096, "theo": 0.8913, "change": -0.305, "open": 1.16, "high": 1.33, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -25.3112, "prev_day_close": 1.2049999833107}, {"option": "HOOD260918C00070000", "bid": 20.3, "bid_size": 935.0, "ask": 23.55, "ask_size": 493.0, "iv": 0.6607, "open_interest": 618.0, "volume": 29.0, "delta": 0.8767, "gamma": 0.009, "vega": 0.0654, "theta": -0.046, "rho": 0.075, "theo": 22.1937, "change": 2.49, "open": 20.92, "high": 23.9, "low": 20.92, "tick": "down", "last_trade_price": 22.99, "last_trade_time": "2026-08-03T15:29:18", "percent_change": 12.1463, "prev_day_close": 20.5}, {"option": "HOOD260918P00070000", "bid": 1.41, "bid_size": 372.0, "ask": 1.63, "ask_size": 323.0, "iv": 0.7035, "open_interest": 7539.0, "volume": 862.0, "delta": -0.1232, "gamma": 0.009, "vega": 0.0656, "theta": -0.0496, "rho": -0.015, "theo": 1.5239, "change": -0.505, "open": 2.15, "high": 2.22, "low": 1.36, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -24.9383, "prev_day_close": 2.02499997615814}, {"option": "HOOD260918C00075000", "bid": 16.45, "bid_size": 1043.0, "ask": 19.4, "ask_size": 476.0, "iv": 0.6574, "open_interest": 1977.0, "volume": 61.0, "delta": 0.8152, "gamma": 0.012, "vega": 0.0855, "theta": -0.061, "rho": 0.073, "theo": 18.2004, "change": 2.925, "open": 18.05, "high": 19.8, "low": 18.05, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-08-03T14:55:13", "percent_change": 17.7005, "prev_day_close": 16.5249996185303}, {"option": "HOOD260918P00075000", "bid": 2.46, "bid_size": 104.0, "ask": 2.57, "ask_size": 86.0, "iv": 0.6917, "open_interest": 8758.0, "volume": 1436.0, "delta": -0.185, "gamma": 0.012, "vega": 0.0857, "theta": -0.0639, "rho": -0.0227, "theo": 2.5063, "change": -0.68, "open": 3.44, "high": 3.58, "low": 2.24, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T15:57:50", "percent_change": -21.25, "prev_day_close": 3.19999992847443}, {"option": "HOOD260918C00080000", "bid": 14.15, "bid_size": 512.0, "ask": 15.45, "ask_size": 415.0, "iv": 0.6978, "open_interest": 1545.0, "volume": 84.0, "delta": 0.739, "gamma": 0.0148, "vega": 0.1042, "theta": -0.0749, "rho": 0.0685, "theo": 14.6391, "change": 2.75, "open": 13.82, "high": 16.05, "low": 13.82, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T14:43:51", "percent_change": 21.0728, "prev_day_close": 13.0500001907349}, {"option": "HOOD260918P00080000", "bid": 3.75, "bid_size": 427.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.6754, "open_interest": 5988.0, "volume": 533.0, "delta": -0.2615, "gamma": 0.0148, "vega": 0.1044, "theta": -0.0771, "rho": -0.0316, "theo": 3.9237, "change": -0.92, "open": 5.2, "high": 5.5, "low": 3.54, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -19.1667, "prev_day_close": 4.79999995231628}, {"option": "HOOD260918C00085000", "bid": 11.3, "bid_size": 409.0, "ask": 11.95, "ask_size": 410.0, "iv": 0.683, "open_interest": 4535.0, "volume": 280.0, "delta": 0.6529, "gamma": 0.0169, "vega": 0.1184, "theta": -0.0855, "rho": 0.0623, "theo": 11.5631, "change": 1.58, "open": 9.25, "high": 13.0, "low": 8.75, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T15:54:34", "percent_change": 15.5665, "prev_day_close": 10.1500000953674}, {"option": "HOOD260918P00085000", "bid": 5.75, "bid_size": 64.0, "ask": 5.85, "ask_size": 13.0, "iv": 0.6754, "open_interest": 8886.0, "volume": 617.0, "delta": -0.3482, "gamma": 0.017, "vega": 0.1186, "theta": -0.0871, "rho": -0.0418, "theo": 5.828, "change": -1.1, "open": 7.5, "high": 7.69, "low": 5.27, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:56:24", "percent_change": -15.942, "prev_day_close": 6.90000009536743}, {"option": "HOOD260918C00090000", "bid": 8.95, "bid_size": 12.0, "ask": 9.2, "ask_size": 474.0, "iv": 0.6828, "open_interest": 8057.0, "volume": 1173.0, "delta": 0.5624, "gamma": 0.0181, "vega": 0.1263, "theta": -0.0916, "rho": 0.0549, "theo": 8.9826, "change": 1.245, "open": 7.1, "high": 10.25, "low": 6.5, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 15.9105, "prev_day_close": 7.82500004768372}, {"option": "HOOD260918P00090000", "bid": 7.9, "bid_size": 449.0, "ask": 8.35, "ask_size": 393.0, "iv": 0.6671, "open_interest": 4290.0, "volume": 127.0, "delta": -0.4393, "gamma": 0.0182, "vega": 0.1264, "theta": -0.0925, "rho": -0.0523, "theo": 8.2311, "change": -1.665, "open": 10.1, "high": 10.1, "low": 7.43, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-08-03T15:50:34", "percent_change": -17.4803, "prev_day_close": 9.52499961853027}, {"option": "HOOD260918C00095000", "bid": 6.8, "bid_size": 203.0, "ask": 6.95, "ask_size": 120.0, "iv": 0.6746, "open_interest": 4877.0, "volume": 860.0, "delta": 0.4736, "gamma": 0.0183, "vega": 0.1276, "theta": -0.0928, "rho": 0.047, "theo": 6.8888, "change": 1.015, "open": 5.45, "high": 7.9, "low": 4.95, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 17.2766, "prev_day_close": 5.875}, {"option": "HOOD260918P00095000", "bid": 10.9, "bid_size": 258.0, "ask": 11.15, "ask_size": 87.0, "iv": 0.6682, "open_interest": 2727.0, "volume": 190.0, "delta": -0.529, "gamma": 0.0185, "vega": 0.1274, "theta": -0.0932, "rho": -0.0611, "theo": 11.1201, "change": -1.585, "open": 13.07, "high": 13.2, "low": 10.14, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -12.5545, "prev_day_close": 12.625}, {"option": "HOOD260918C00100000", "bid": 5.2, "bid_size": 1.0, "ask": 5.25, "ask_size": 51.0, "iv": 0.6774, "open_interest": 6179.0, "volume": 1219.0, "delta": 0.3906, "gamma": 0.0176, "vega": 0.1231, "theta": -0.0898, "rho": 0.0393, "theo": 5.2144, "change": 0.845, "open": 3.35, "high": 6.05, "low": 3.35, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 19.3143, "prev_day_close": 4.375}, {"option": "HOOD260918P00100000", "bid": 14.0, "bid_size": 350.0, "ask": 14.7, "ask_size": 371.0, "iv": 0.6693, "open_interest": 3896.0, "volume": 47.0, "delta": -0.6131, "gamma": 0.0178, "vega": 0.1224, "theta": -0.0895, "rho": -0.0688, "theo": 14.4384, "change": -2.275, "open": 15.07, "high": 15.07, "low": 13.32, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:30:12", "percent_change": -14.1085, "prev_day_close": 16.125}, {"option": "HOOD260918C00105000", "bid": 3.8, "bid_size": 384.0, "ask": 4.1, "ask_size": 570.0, "iv": 0.682, "open_interest": 5579.0, "volume": 406.0, "delta": 0.3166, "gamma": 0.0163, "vega": 0.1142, "theta": -0.0835, "rho": 0.0322, "theo": 3.9118, "change": 0.81, "open": 2.96, "high": 4.55, "low": 2.61, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-08-03T15:52:42", "percent_change": 24.9231, "prev_day_close": 3.25}, {"option": "HOOD260918P00105000", "bid": 17.45, "bid_size": 434.0, "ask": 18.25, "ask_size": 62.0, "iv": 0.6824, "open_interest": 4052.0, "volume": 88.0, "delta": -0.6883, "gamma": 0.0166, "vega": 0.1131, "theta": -0.0827, "rho": -0.0753, "theo": 18.1331, "change": -1.8, "open": 20.73, "high": 20.75, "low": 16.8, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -9.04522, "prev_day_close": 19.8999996185303}, {"option": "HOOD260918C00110000", "bid": 2.9, "bid_size": 1.0, "ask": 2.94, "ask_size": 1.0, "iv": 0.683, "open_interest": 5769.0, "volume": 1028.0, "delta": 0.2532, "gamma": 0.0145, "vega": 0.1026, "theta": -0.0753, "rho": 0.026, "theo": 2.9192, "change": 0.56, "open": 1.9, "high": 3.44, "low": 1.9, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 23.5294, "prev_day_close": 2.37999999523163}, {"option": "HOOD260918P00110000", "bid": 21.45, "bid_size": 419.0, "ask": 22.95, "ask_size": 446.0, "iv": 0.6877, "open_interest": 5314.0, "volume": 74.0, "delta": -0.753, "gamma": 0.0149, "vega": 0.1009, "theta": -0.0739, "rho": -0.0792, "theo": 22.1425, "change": -2.505, "open": 25.15, "high": 25.21, "low": 20.75, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-08-03T15:09:34", "percent_change": -10.4702, "prev_day_close": 23.9249992370605}, {"option": "HOOD260918C00115000", "bid": 2.1, "bid_size": 183.0, "ask": 2.33, "ask_size": 550.0, "iv": 0.691, "open_interest": 6371.0, "volume": 415.0, "delta": 0.2005, "gamma": 0.0126, "vega": 0.0899, "theta": -0.0663, "rho": 0.0207, "theo": 2.1753, "change": 0.41, "open": 1.5, "high": 2.61, "low": 1.4, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 23.0337, "prev_day_close": 1.78000003099442}, {"option": "HOOD260918P00115000", "bid": 25.4, "bid_size": 490.0, "ask": 27.25, "ask_size": 435.0, "iv": 0.6772, "open_interest": 4689.0, "volume": 64.0, "delta": -0.807, "gamma": 0.013, "vega": 0.0874, "theta": -0.0644, "rho": -0.0802, "theo": 26.4056, "change": -3.405, "open": 29.65, "high": 29.65, "low": 25.05, "tick": "up", "last_trade_price": 25.17, "last_trade_time": "2026-08-03T15:02:06", "percent_change": -11.916, "prev_day_close": 28.5749998092651}, {"option": "HOOD260918C00120000", "bid": 1.55, "bid_size": 330.0, "ask": 1.65, "ask_size": 150.0, "iv": 0.6892, "open_interest": 5559.0, "volume": 2798.0, "delta": 0.1579, "gamma": 0.0108, "vega": 0.0774, "theta": -0.0574, "rho": 0.0164, "theo": 1.6246, "change": 0.355, "open": 1.12, "high": 1.95, "low": 0.78, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 27.6265, "prev_day_close": 1.2849999666214}, {"option": "HOOD260918P00120000", "bid": 28.7, "bid_size": 734.0, "ask": 32.1, "ask_size": 489.0, "iv": 0.623, "open_interest": 805.0, "volume": 19.0, "delta": -0.8509, "gamma": 0.0112, "vega": 0.0736, "theta": -0.0549, "rho": -0.0781, "theo": 30.8665, "change": -3.225, "open": 34.3, "high": 34.3, "low": 29.9, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:08:20", "percent_change": -9.64846, "prev_day_close": 33.4249992370606}, {"option": "HOOD260918C00125000", "bid": 1.2, "bid_size": 1.0, "ask": 1.23, "ask_size": 38.0, "iv": 0.6986, "open_interest": 2022.0, "volume": 281.0, "delta": 0.1242, "gamma": 0.0091, "vega": 0.0658, "theta": -0.0491, "rho": 0.0129, "theo": 1.2202, "change": 0.255, "open": 0.85, "high": 1.47, "low": 0.84, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 26.7016, "prev_day_close": 0.955000013113022}, {"option": "HOOD260918P00125000", "bid": 33.3, "bid_size": 709.0, "ask": 36.7, "ask_size": 443.0, "iv": 0.6064, "open_interest": 457.0, "volume": 1.0, "delta": -0.8861, "gamma": 0.0095, "vega": 0.0607, "theta": -0.046, "rho": -0.0743, "theo": 35.4772, "change": -2.975, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-08-03T15:50:34", "percent_change": -7.85479, "prev_day_close": 37.875}, {"option": "HOOD260918C00130000", "bid": 0.9, "bid_size": 22.0, "ask": 0.94, "ask_size": 53.0, "iv": 0.7067, "open_interest": 3666.0, "volume": 463.0, "delta": 0.0977, "gamma": 0.0076, "vega": 0.0554, "theta": -0.0417, "rho": 0.0102, "theo": 0.9213, "change": 0.19, "open": 0.61, "high": 1.1, "low": 0.61, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 26.3889, "prev_day_close": 0.719999998807907}, {"option": "HOOD260918P00130000", "bid": 38.05, "bid_size": 682.0, "ask": 41.55, "ask_size": 444.0, "iv": 0.6021, "open_interest": 983.0, "volume": 2.0, "delta": -0.9139, "gamma": 0.0081, "vega": 0.0498, "theta": -0.0382, "rho": -0.07, "theo": 40.1998, "change": -3.15, "open": 41.16, "high": 41.16, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T12:38:33", "percent_change": -7.3857, "prev_day_close": 42.6499996185303}, {"option": "HOOD260918C00135000", "bid": 0.68, "bid_size": 41.0, "ask": 0.72, "ask_size": 87.0, "iv": 0.7147, "open_interest": 9552.0, "volume": 994.0, "delta": 0.0775, "gamma": 0.0063, "vega": 0.0466, "theta": -0.0354, "rho": 0.0081, "theo": 0.7074, "change": 0.145, "open": 0.45, "high": 0.83, "low": 0.44, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 26.1261, "prev_day_close": 0.555000007152557}, {"option": "HOOD260918P00135000", "bid": 42.85, "bid_size": 648.0, "ask": 46.15, "ask_size": 418.0, "iv": 0.0, "open_interest": 276.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0068, "vega": 0.0394, "theta": -0.0314, "rho": -0.0627, "theo": 45.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.58, "last_trade_time": "2026-07-31T15:05:39", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "HOOD260918C00140000", "bid": 0.5, "bid_size": 252.0, "ask": 0.62, "ask_size": 417.0, "iv": 0.7293, "open_interest": 7454.0, "volume": 57.0, "delta": 0.0616, "gamma": 0.0052, "vega": 0.039, "theta": -0.03, "rho": 0.0064, "theo": 0.5465, "change": 0.125, "open": 0.51, "high": 0.68, "low": 0.51, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:51:08", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "HOOD260918P00140000", "bid": 49.25, "bid_size": 384.0, "ask": 50.5, "ask_size": 290.0, "iv": 0.7275, "open_interest": 427.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0058, "vega": 0.0304, "theta": -0.0256, "rho": -0.0513, "theo": 49.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.01, "last_trade_time": "2026-07-31T12:53:16", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "HOOD260918C00145000", "bid": 0.4, "bid_size": 1.0, "ask": 0.72, "ask_size": 1229.0, "iv": 0.774, "open_interest": 1199.0, "volume": 94.0, "delta": 0.0495, "gamma": 0.0043, "vega": 0.0329, "theta": -0.0255, "rho": 0.0052, "theo": 0.4288, "change": 0.135, "open": 0.29, "high": 0.53, "low": 0.29, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:35:13", "percent_change": 41.5385, "prev_day_close": 0.325000002980232}, {"option": "HOOD260918P00145000", "bid": 52.65, "bid_size": 101.0, "ask": 56.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.005, "vega": 0.0234, "theta": -0.0203, "rho": -0.046, "theo": 54.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-06-17T15:04:08", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "HOOD260918C00150000", "bid": 0.33, "bid_size": 1.0, "ask": 0.38, "ask_size": 272.0, "iv": 0.7524, "open_interest": 8663.0, "volume": 566.0, "delta": 0.0401, "gamma": 0.0036, "vega": 0.0277, "theta": -0.0218, "rho": 0.0042, "theo": 0.3409, "change": 0.085, "open": 0.25, "high": 0.4, "low": 0.22, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 32.0755, "prev_day_close": 0.265000000596046}, {"option": "HOOD260918P00150000", "bid": 57.6, "bid_size": 38.0, "ask": 61.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0044, "vega": 0.0156, "theta": -0.0166, "rho": -0.0346, "theo": 59.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-07-13T13:54:55", "percent_change": 0.0, "prev_day_close": 62.1749992370606}, {"option": "HOOD260918C00155000", "bid": 0.25, "bid_size": 1.0, "ask": 0.42, "ask_size": 803.0, "iv": 0.7834, "open_interest": 2123.0, "volume": 21.0, "delta": 0.033, "gamma": 0.003, "vega": 0.0236, "theta": -0.0188, "rho": 0.0034, "theo": 0.2758, "change": 0.1, "open": 0.26, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 47.619, "prev_day_close": 0.21000000834465}, {"option": "HOOD260918P00155000", "bid": 62.55, "bid_size": 10.0, "ask": 66.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0036, "vega": 0.009, "theta": -0.0144, "rho": -0.018, "theo": 64.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-07-06T13:34:07", "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "HOOD260918C00160000", "bid": 0.2, "bid_size": 32.0, "ask": 0.51, "ask_size": 1312.0, "iv": 0.8279, "open_interest": 2022.0, "volume": 9.0, "delta": 0.0272, "gamma": 0.0025, "vega": 0.0201, "theta": -0.0162, "rho": 0.0028, "theo": 0.225, "change": 0.02, "open": 0.2, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:54:08", "percent_change": 11.1111, "prev_day_close": 0.179999999701977}, {"option": "HOOD260918P00160000", "bid": 67.55, "bid_size": 10.0, "ask": 71.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0025, "vega": 0.0054, "theta": -0.0134, "rho": -0.0127, "theo": 69.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-06-24T10:21:54", "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "HOOD260918C00165000", "bid": 0.14, "bid_size": 1.0, "ask": 0.25, "ask_size": 578.0, "iv": 0.7882, "open_interest": 1177.0, "volume": 16.0, "delta": 0.0227, "gamma": 0.0021, "vega": 0.0173, "theta": -0.0141, "rho": 0.0024, "theo": 0.1856, "change": 0.065, "open": 0.01, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:16:40", "percent_change": 52.0, "prev_day_close": 0.125}, {"option": "HOOD260918P00165000", "bid": 72.55, "bid_size": 10.0, "ask": 76.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0017, "vega": 0.0037, "theta": -0.0118, "rho": 0.0, "theo": 74.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.35, "last_trade_time": "2026-07-20T09:30:12", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "HOOD260918C00170000", "bid": 0.08, "bid_size": 224.0, "ask": 0.45, "ask_size": 1240.0, "iv": 0.8576, "open_interest": 498.0, "volume": 16.0, "delta": 0.0191, "gamma": 0.0018, "vega": 0.0149, "theta": -0.0123, "rho": 0.002, "theo": 0.1548, "change": 0.085, "open": 0.14, "high": 0.21, "low": 0.14, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:30:55", "percent_change": 80.9524, "prev_day_close": 0.105000000447035}, {"option": "HOOD260918P00170000", "bid": 77.95, "bid_size": 10.0, "ask": 81.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 79.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-06-24T14:06:41", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "HOOD260918C00175000", "bid": 0.08, "bid_size": 39.0, "ask": 0.55, "ask_size": 1475.0, "iv": 0.9129, "open_interest": 1053.0, "volume": 41.0, "delta": 0.0162, "gamma": 0.0016, "vega": 0.013, "theta": -0.0108, "rho": 0.0017, "theo": 0.1302, "change": -0.005, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:30:55", "percent_change": -3.7037, "prev_day_close": 0.134999999776483}, {"option": "HOOD260918P00175000", "bid": 83.2, "bid_size": 10.0, "ask": 86.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 84.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.27, "last_trade_time": "2026-07-31T15:27:57", "percent_change": 0.0, "prev_day_close": 87.1750030517578}, {"option": "HOOD260918C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1437.0, "iv": 0.8712, "open_interest": 543.0, "volume": 37.0, "delta": 0.0138, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0096, "rho": 0.0014, "theo": 0.1104, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:08:11", "percent_change": -21.4286, "prev_day_close": 0.139999999664724}, {"option": "HOOD260918P00180000", "bid": 88.2, "bid_size": 10.0, "ask": 91.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 89.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-07-01T11:08:38", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "HOOD260918C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1656.0, "iv": 0.9573, "open_interest": 351.0, "volume": 32.0, "delta": 0.0119, "gamma": 0.0012, "vega": 0.0099, "theta": -0.0085, "rho": 0.0012, "theo": 0.0943, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:29:35", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "HOOD260918P00185000", "bid": 92.55, "bid_size": 10.0, "ask": 96.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 94.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-02-06T09:49:29", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "HOOD260918C00190000", "bid": 0.05, "bid_size": 1.0, "ask": 0.66, "ask_size": 1570.0, "iv": 1.0216, "open_interest": 363.0, "volume": 19.0, "delta": 0.0103, "gamma": 0.001, "vega": 0.0087, "theta": -0.0076, "rho": 0.0011, "theo": 0.081, "change": -0.005, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:02:31", "percent_change": -5.26316, "prev_day_close": 0.0950000006705522}, {"option": "HOOD260918P00190000", "bid": 97.55, "bid_size": 10.0, "ask": 100.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 99.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-06-17T12:47:42", "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "HOOD260918C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1611.0, "iv": 1.019, "open_interest": 259.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0009, "vega": 0.0077, "theta": -0.0067, "rho": 0.0009, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T14:48:48", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HOOD260918P00195000", "bid": 102.55, "bid_size": 10.0, "ask": 106.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 104.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-06-17T15:01:30", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "HOOD260918C00200000", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 1244.0, "iv": 1.0512, "open_interest": 9159.0, "volume": 24.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0068, "theta": -0.006, "rho": 0.0008, "theo": 0.0607, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:19:43", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "HOOD260918P00200000", "bid": 107.55, "bid_size": 10.0, "ask": 110.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 109.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-02-06T12:49:55", "percent_change": 0.0, "prev_day_close": 112.175003051758}, {"option": "HOOD260918C00210000", "bid": 0.01, "bid_size": 93.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8448, "open_interest": 649.0, "volume": 85.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0048, "rho": 0.0006, "theo": 0.0462, "change": -0.18, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:29:59", "percent_change": -85.7143, "prev_day_close": 0.209999993443489}, {"option": "HOOD260918P00210000", "bid": 118.2, "bid_size": 10.0, "ask": 121.15, "ask_size": 10.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 119.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.38, "last_trade_time": "2026-02-03T12:00:17", "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "HOOD260918C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8706, "open_interest": 738.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0039, "rho": 0.0005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T15:14:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HOOD260918P00220000", "bid": 128.2, "bid_size": 11.0, "ask": 131.15, "ask_size": 11.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 129.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.17, "last_trade_time": "2025-11-28T12:41:31", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "HOOD260918C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1065.0, "iv": 1.1352, "open_interest": 633.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0032, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:26:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOOD260918P00230000", "bid": 137.55, "bid_size": 1.0, "ask": 141.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 139.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.15, "last_trade_time": "2026-02-26T15:51:59", "percent_change": 0.0, "prev_day_close": 142.275001525879}, {"option": "HOOD260918C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 928.0, "iv": 1.441, "open_interest": 91.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0026, "rho": 0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-21T12:05:13", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "HOOD260918P00240000", "bid": 147.55, "bid_size": 1.0, "ask": 151.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 149.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.3, "last_trade_time": "2026-02-26T15:51:59", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "HOOD260918C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1481.0, "iv": 1.1287, "open_interest": 316.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0022, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T10:30:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HOOD260918P00250000", "bid": 158.2, "bid_size": 11.0, "ask": 161.15, "ask_size": 11.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 159.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.17, "last_trade_time": "2026-02-26T15:51:59", "percent_change": 0.0, "prev_day_close": 162.125}, {"option": "HOOD260918C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1568.0, "iv": 1.4616, "open_interest": 188.0, "volume": 1.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0018, "rho": 0.0002, "theo": 0.0136, "change": -0.58, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:18:10", "percent_change": -96.6667, "prev_day_close": 0.600000023841858}, {"option": "HOOD260918P00260000", "bid": 167.55, "bid_size": 10.0, "ask": 171.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 169.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2025-10-22T15:20:12", "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "HOOD260918C00270000", "bid": 0.01, "bid_size": 4.0, "ask": 0.06, "ask_size": 100.0, "iv": 1.0751, "open_interest": 216.0, "volume": 6.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0015, "rho": 0.0001, "theo": 0.0108, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:40:48", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "HOOD260918P00270000", "bid": 177.55, "bid_size": 10.0, "ask": 181.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 179.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2025-11-07T15:20:33", "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "HOOD260918C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0733, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:55:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOOD260918P00280000", "bid": 187.55, "bid_size": 10.0, "ask": 190.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 189.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.125}, {"option": "HOOD260918C00290000", "bid": 0.01, "bid_size": 27.0, "ask": 0.1, "ask_size": 952.0, "iv": 1.1845, "open_interest": 1906.0, "volume": 123.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.007, "change": -0.015, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:41:31", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "HOOD260918P00290000", "bid": 197.55, "bid_size": 10.0, "ask": 200.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 199.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.4, "last_trade_time": "2025-10-14T11:38:35", "percent_change": 0.0, "prev_day_close": 201.849998474121}, {"option": "HOOD261016C00005000", "bid": 83.95, "bid_size": 1.0, "ask": 87.5, "ask_size": 10.0, "iv": 3.6525, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0047, "theo": 85.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.25, "last_trade_time": "2026-07-21T09:36:07", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "HOOD261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 50.0, "iv": 2.3151, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0015, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-15T10:04:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HOOD261016C00010000", "bid": 78.9, "bid_size": 1.0, "ask": 82.55, "ask_size": 10.0, "iv": 2.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0148, "theo": 80.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "HOOD261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0016, "theta": -0.002, "rho": -0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD261016C00015000", "bid": 74.0, "bid_size": 11.0, "ask": 77.6, "ask_size": 10.0, "iv": 2.1603, "open_interest": 12.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0274, "theo": 75.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.15, "last_trade_time": "2026-03-27T14:34:03", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "HOOD261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 37.0, "iv": 2.6344, "open_interest": 10.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0023, "rho": -0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-15T12:55:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD261016C00020000", "bid": 69.05, "bid_size": 11.0, "ask": 72.65, "ask_size": 10.0, "iv": 1.8052, "open_interest": 13.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0393, "theo": 70.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-05-29T09:42:12", "percent_change": 0.0, "prev_day_close": 67.7250022888184}, {"option": "HOOD261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.4727, "open_interest": 796.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0028, "rho": -0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T11:21:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HOOD261016C00025000", "bid": 64.1, "bid_size": 11.0, "ask": 67.65, "ask_size": 10.0, "iv": 1.5527, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.0503, "theo": 65.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.62, "last_trade_time": "2026-06-03T12:01:41", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "HOOD261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 4.0, "iv": 1.307, "open_interest": 576.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0034, "rho": -0.0008, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-06-25T12:07:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD261016C00030000", "bid": 59.3, "bid_size": 10.0, "ask": 62.75, "ask_size": 10.0, "iv": 1.4047, "open_interest": 40.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0061, "theta": 0.0, "rho": 0.0606, "theo": 60.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.97, "last_trade_time": "2026-07-27T11:08:21", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "HOOD261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1751.0, "iv": 1.1537, "open_interest": 210.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0042, "rho": -0.0011, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T15:34:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOOD261016C00035000", "bid": 54.4, "bid_size": 10.0, "ask": 57.8, "ask_size": 10.0, "iv": 1.2377, "open_interest": 6.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0088, "theta": 0.0, "rho": 0.0705, "theo": 55.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.29, "last_trade_time": "2026-07-31T12:51:54", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "HOOD261016P00035000", "bid": 0.03, "bid_size": 3.0, "ask": 0.35, "ask_size": 1793.0, "iv": 1.0387, "open_interest": 100.0, "volume": 2.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0055, "rho": -0.0016, "theo": 0.1125, "change": -0.105, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:47:14", "percent_change": -77.7778, "prev_day_close": 0.134999996982515}, {"option": "HOOD261016C00040000", "bid": 49.5, "bid_size": 10.0, "ask": 52.15, "ask_size": 10.0, "iv": 0.9172, "open_interest": 68.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.0129, "theta": -0.0024, "rho": 0.0799, "theo": 50.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-07-31T12:51:54", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "HOOD261016P00040000", "bid": 0.01, "bid_size": 595.0, "ask": 0.4, "ask_size": 1730.0, "iv": 0.9152, "open_interest": 450.0, "volume": 2.0, "delta": -0.0122, "gamma": 0.0009, "vega": 0.0129, "theta": -0.0075, "rho": -0.0025, "theo": 0.169, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:02:26", "percent_change": -31.9149, "prev_day_close": 0.234999999403954}, {"option": "HOOD261016C00045000", "bid": 45.25, "bid_size": 10.0, "ask": 47.3, "ask_size": 10.0, "iv": 0.9713, "open_interest": 48.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0059, "rho": 0.0886, "theo": 45.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-07-30T09:55:59", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "HOOD261016P00045000", "bid": 0.1, "bid_size": 672.0, "ask": 0.36, "ask_size": 1082.0, "iv": 0.8104, "open_interest": 886.0, "volume": 9.0, "delta": -0.0195, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0105, "rho": -0.004, "theo": 0.2672, "change": 0.015, "open": 0.29, "high": 0.33, "low": 0.21, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:02:26", "percent_change": 4.76191, "prev_day_close": 0.314999997615814}, {"option": "HOOD261016C00050000", "bid": 39.9, "bid_size": 166.0, "ask": 43.3, "ask_size": 60.0, "iv": 0.9188, "open_interest": 62.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0022, "vega": 0.0287, "theta": -0.0108, "rho": 0.0964, "theo": 41.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-07-29T15:41:40", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "HOOD261016P00050000", "bid": 0.3, "bid_size": 537.0, "ask": 0.48, "ask_size": 9.0, "iv": 0.7709, "open_interest": 547.0, "volume": 7.0, "delta": -0.0313, "gamma": 0.0022, "vega": 0.0288, "theta": -0.015, "rho": -0.0063, "theo": 0.4356, "change": -0.16, "open": 0.36, "high": 0.47, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:02:00", "percent_change": -30.7692, "prev_day_close": 0.519999980926514}, {"option": "HOOD261016C00055000", "bid": 35.3, "bid_size": 735.0, "ask": 38.65, "ask_size": 622.0, "iv": 0.8618, "open_interest": 414.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0033, "vega": 0.0418, "theta": -0.0173, "rho": 0.1027, "theo": 36.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.88, "last_trade_time": "2026-07-23T12:10:37", "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "HOOD261016P00055000", "bid": 0.38, "bid_size": 1291.0, "ask": 1.09, "ask_size": 1067.0, "iv": 0.7595, "open_interest": 1255.0, "volume": 2.0, "delta": -0.0498, "gamma": 0.0033, "vega": 0.042, "theta": -0.021, "rho": -0.01, "theo": 0.7154, "change": -0.1, "open": 0.87, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T10:37:27", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "HOOD261016C00060000", "bid": 30.8, "bid_size": 752.0, "ask": 34.15, "ask_size": 676.0, "iv": 0.8126, "open_interest": 2400.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0048, "vega": 0.0586, "theta": -0.0253, "rho": 0.107, "theo": 31.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-07-30T15:07:33", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "HOOD261016P00060000", "bid": 1.04, "bid_size": 400.0, "ask": 1.3, "ask_size": 351.0, "iv": 0.7319, "open_interest": 2919.0, "volume": 80.0, "delta": -0.0767, "gamma": 0.0048, "vega": 0.0589, "theta": -0.0286, "rho": -0.0154, "theo": 1.1593, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:04:19", "percent_change": -24.1379, "prev_day_close": 1.44999998807907}, {"option": "HOOD261016C00065000", "bid": 25.8, "bid_size": 849.0, "ask": 29.85, "ask_size": 602.0, "iv": 0.7316, "open_interest": 175.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0066, "vega": 0.0783, "theta": -0.0345, "rho": 0.109, "theo": 27.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-07-29T15:58:31", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "HOOD261016P00065000", "bid": 1.57, "bid_size": 598.0, "ask": 2.32, "ask_size": 707.0, "iv": 0.7264, "open_interest": 955.0, "volume": 38.0, "delta": -0.1137, "gamma": 0.0066, "vega": 0.0785, "theta": -0.0374, "rho": -0.0229, "theo": 1.8271, "change": -0.445, "open": 2.48, "high": 2.48, "low": 1.73, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:16:28", "percent_change": -20.0, "prev_day_close": 2.22499990463257}, {"option": "HOOD261016C00070000", "bid": 21.9, "bid_size": 928.0, "ask": 25.85, "ask_size": 679.0, "iv": 0.7188, "open_interest": 524.0, "volume": 5.0, "delta": 0.8387, "gamma": 0.0086, "vega": 0.0994, "theta": -0.0442, "rho": 0.1085, "theo": 23.6611, "change": 2.95, "open": 20.59, "high": 25.0, "low": 20.59, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:46:05", "percent_change": 13.3787, "prev_day_close": 22.0500001907349}, {"option": "HOOD261016P00070000", "bid": 2.37, "bid_size": 748.0, "ask": 3.35, "ask_size": 714.0, "iv": 0.7054, "open_interest": 2680.0, "volume": 2759.0, "delta": -0.1612, "gamma": 0.0086, "vega": 0.0996, "theta": -0.0466, "rho": -0.0325, "theo": 2.7811, "change": -0.635, "open": 3.45, "high": 3.45, "low": 2.61, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:44:20", "percent_change": -18.8148, "prev_day_close": 3.375}, {"option": "HOOD261016C00075000", "bid": 19.2, "bid_size": 819.0, "ask": 21.05, "ask_size": 490.0, "iv": 0.698, "open_interest": 1296.0, "volume": 19.0, "delta": 0.7818, "gamma": 0.0105, "vega": 0.1198, "theta": -0.0535, "rho": 0.1054, "theo": 19.9982, "change": 2.355, "open": 18.8, "high": 21.25, "low": 18.8, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-08-03T15:49:05", "percent_change": 12.7816, "prev_day_close": 18.4249992370605}, {"option": "HOOD261016P00075000", "bid": 4.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 86.0, "iv": 0.6912, "open_interest": 1598.0, "volume": 209.0, "delta": -0.2185, "gamma": 0.0106, "vega": 0.1201, "theta": -0.0556, "rho": -0.0438, "theo": 4.0794, "change": -0.75, "open": 4.47, "high": 4.52, "low": 3.78, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:52:42", "percent_change": -15.625, "prev_day_close": 4.79999995231628}, {"option": "HOOD261016C00080000", "bid": 16.3, "bid_size": 619.0, "ask": 17.7, "ask_size": 502.0, "iv": 0.7009, "open_interest": 2463.0, "volume": 46.0, "delta": 0.7171, "gamma": 0.0121, "vega": 0.1375, "theta": -0.0616, "rho": 0.1, "theo": 16.7208, "change": 2.1, "open": 14.22, "high": 18.1, "low": 14.22, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:45:39", "percent_change": 13.7255, "prev_day_close": 15.3000001907349}, {"option": "HOOD261016P00080000", "bid": 5.4, "bid_size": 614.0, "ask": 5.95, "ask_size": 251.0, "iv": 0.674, "open_interest": 3331.0, "volume": 122.0, "delta": -0.2838, "gamma": 0.0122, "vega": 0.1378, "theta": -0.0633, "rho": -0.0567, "theo": 5.7662, "change": -1.225, "open": 6.95, "high": 6.95, "low": 5.38, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:36:26", "percent_change": -18.3521, "prev_day_close": 6.67500019073486}, {"option": "HOOD261016C00085000", "bid": 13.35, "bid_size": 612.0, "ask": 14.65, "ask_size": 502.0, "iv": 0.6866, "open_interest": 1094.0, "volume": 178.0, "delta": 0.6475, "gamma": 0.0134, "vega": 0.151, "theta": -0.0678, "rho": 0.0928, "theo": 13.8488, "change": 2.6, "open": 11.5, "high": 15.2, "low": 11.5, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T14:06:30", "percent_change": 20.6349, "prev_day_close": 12.5999999046326}, {"option": "HOOD261016P00085000", "bid": 7.6, "bid_size": 401.0, "ask": 8.0, "ask_size": 174.0, "iv": 0.6724, "open_interest": 1946.0, "volume": 121.0, "delta": -0.3541, "gamma": 0.0136, "vega": 0.1513, "theta": -0.0691, "rho": -0.0701, "theo": 7.8624, "change": -1.125, "open": 9.55, "high": 9.55, "low": 7.3, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:53:10", "percent_change": -12.605, "prev_day_close": 8.92500019073486}, {"option": "HOOD261016C00090000", "bid": 11.3, "bid_size": 23.0, "ask": 11.65, "ask_size": 398.0, "iv": 0.6805, "open_interest": 1419.0, "volume": 190.0, "delta": 0.5762, "gamma": 0.0142, "vega": 0.1592, "theta": -0.0716, "rho": 0.0845, "theo": 11.3771, "change": 1.355, "open": 9.0, "high": 12.6, "low": 9.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 13.3827, "prev_day_close": 10.125}, {"option": "HOOD261016P00090000", "bid": 10.15, "bid_size": 256.0, "ask": 10.45, "ask_size": 60.0, "iv": 0.6704, "open_interest": 3438.0, "volume": 332.0, "delta": -0.4263, "gamma": 0.0144, "vega": 0.1593, "theta": -0.0726, "rho": -0.0836, "theo": 10.3632, "change": -1.225, "open": 12.2, "high": 12.2, "low": 9.65, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:57:24", "percent_change": -10.5832, "prev_day_close": 11.5749998092651}, {"option": "HOOD261016C00095000", "bid": 9.15, "bid_size": 251.0, "ask": 9.6, "ask_size": 372.0, "iv": 0.6792, "open_interest": 1378.0, "volume": 307.0, "delta": 0.506, "gamma": 0.0145, "vega": 0.1622, "theta": -0.0731, "rho": 0.0756, "theo": 9.2823, "change": 1.195, "open": 7.65, "high": 10.35, "low": 7.5, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 14.6177, "prev_day_close": 8.17500019073486}, {"option": "HOOD261016P00095000", "bid": 12.65, "bid_size": 519.0, "ask": 13.85, "ask_size": 633.0, "iv": 0.6738, "open_interest": 667.0, "volume": 27.0, "delta": -0.4974, "gamma": 0.0147, "vega": 0.1619, "theta": -0.0738, "rho": -0.0961, "theo": 13.2455, "change": -1.75, "open": 15.49, "high": 15.49, "low": 12.35, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:41:16", "percent_change": -12.069, "prev_day_close": 14.5}, {"option": "HOOD261016C00100000", "bid": 7.4, "bid_size": 220.0, "ask": 7.75, "ask_size": 309.0, "iv": 0.6764, "open_interest": 3086.0, "volume": 476.0, "delta": 0.4393, "gamma": 0.0143, "vega": 0.1603, "theta": -0.0723, "rho": 0.0667, "theo": 7.5309, "change": 1.15, "open": 6.0, "high": 8.5, "low": 5.85, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:51:23", "percent_change": 17.5573, "prev_day_close": 6.54999995231628}, {"option": "HOOD261016P00100000", "bid": 15.8, "bid_size": 597.0, "ask": 17.15, "ask_size": 495.0, "iv": 0.6735, "open_interest": 2286.0, "volume": 14.0, "delta": -0.5653, "gamma": 0.0146, "vega": 0.1596, "theta": -0.0728, "rho": -0.1072, "theo": 16.4761, "change": -1.95, "open": 19.08, "high": 19.08, "low": 15.55, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:20:34", "percent_change": -10.9244, "prev_day_close": 17.8499994277954}, {"option": "HOOD261016C00105000", "bid": 5.55, "bid_size": 607.0, "ask": 6.7, "ask_size": 616.0, "iv": 0.6772, "open_interest": 1897.0, "volume": 131.0, "delta": 0.3777, "gamma": 0.0138, "vega": 0.1545, "theta": -0.0699, "rho": 0.058, "theo": 6.0842, "change": 1.275, "open": 4.75, "high": 6.87, "low": 4.65, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:06:02", "percent_change": 24.4019, "prev_day_close": 5.22499990463257}, {"option": "HOOD261016P00105000", "bid": 19.2, "bid_size": 495.0, "ask": 20.75, "ask_size": 482.0, "iv": 0.6718, "open_interest": 646.0, "volume": 17.0, "delta": -0.6282, "gamma": 0.0141, "vega": 0.1532, "theta": -0.0701, "rho": -0.1162, "theo": 20.017, "change": -2.195, "open": 19.3, "high": 19.61, "low": 19.3, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-08-03T15:20:34", "percent_change": -10.1974, "prev_day_close": 21.5250005722046}, {"option": "HOOD261016C00110000", "bid": 4.75, "bid_size": 524.0, "ask": 5.05, "ask_size": 322.0, "iv": 0.676, "open_interest": 1749.0, "volume": 124.0, "delta": 0.3221, "gamma": 0.013, "vega": 0.1458, "theta": -0.066, "rho": 0.05, "theo": 4.9021, "change": 0.93, "open": 3.8, "high": 5.52, "low": 3.55, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 22.1429, "prev_day_close": 4.20000004768372}, {"option": "HOOD261016P00110000", "bid": 23.6, "bid_size": 54.0, "ask": 24.15, "ask_size": 314.0, "iv": 0.6794, "open_interest": 2345.0, "volume": 9.0, "delta": -0.6852, "gamma": 0.0133, "vega": 0.1437, "theta": -0.066, "rho": -0.1224, "theo": 23.8279, "change": -1.825, "open": 24.45, "high": 24.45, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -7.17797, "prev_day_close": 25.4249992370605}, {"option": "HOOD261016C00115000", "bid": 3.8, "bid_size": 415.0, "ask": 4.1, "ask_size": 256.0, "iv": 0.6788, "open_interest": 1004.0, "volume": 146.0, "delta": 0.273, "gamma": 0.012, "vega": 0.1352, "theta": -0.0614, "rho": 0.0427, "theo": 3.9447, "change": 0.65, "open": 3.0, "high": 4.51, "low": 3.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:52:58", "percent_change": 19.1176, "prev_day_close": 3.39999997615814}, {"option": "HOOD261016P00115000", "bid": 27.1, "bid_size": 458.0, "ask": 28.85, "ask_size": 500.0, "iv": 0.6864, "open_interest": 379.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0124, "vega": 0.1323, "theta": -0.0611, "rho": -0.1283, "theo": 27.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-31T10:07:02", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "HOOD261016C00120000", "bid": 3.0, "bid_size": 481.0, "ask": 3.3, "ask_size": 223.0, "iv": 0.6792, "open_interest": 4532.0, "volume": 719.0, "delta": 0.2303, "gamma": 0.0109, "vega": 0.1236, "theta": -0.0563, "rho": 0.0363, "theo": 3.1752, "change": 0.54, "open": 2.39, "high": 3.7, "low": 2.23, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:55:16", "percent_change": 20.3008, "prev_day_close": 2.6599999666214}, {"option": "HOOD261016P00120000", "bid": 30.95, "bid_size": 552.0, "ask": 33.15, "ask_size": 500.0, "iv": 0.6766, "open_interest": 278.0, "volume": 30.0, "delta": -0.7801, "gamma": 0.0114, "vega": 0.1194, "theta": -0.0558, "rho": -0.1286, "theo": 32.1053, "change": -3.425, "open": 34.39, "high": 34.39, "low": 30.7, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-03T14:25:07", "percent_change": -10.0366, "prev_day_close": 34.125}, {"option": "HOOD261016C00125000", "bid": 2.47, "bid_size": 44.0, "ask": 2.7, "ask_size": 395.0, "iv": 0.687, "open_interest": 817.0, "volume": 37.0, "delta": 0.1938, "gamma": 0.0098, "vega": 0.1118, "theta": -0.051, "rho": 0.0307, "theo": 2.5602, "change": 0.4, "open": 1.9, "high": 2.9, "low": 1.85, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 18.7793, "prev_day_close": 2.12999999523163}, {"option": "HOOD261016P00125000", "bid": 34.35, "bid_size": 593.0, "ask": 38.4, "ask_size": 538.0, "iv": 0.6728, "open_interest": 93.0, "volume": 1.0, "delta": -0.8184, "gamma": 0.0103, "vega": 0.1059, "theta": -0.0503, "rho": -0.1288, "theo": 36.5001, "change": -3.23, "open": 35.47, "high": 35.47, "low": 35.47, "tick": "down", "last_trade_price": 35.47, "last_trade_time": "2026-08-03T13:29:28", "percent_change": -8.34626, "prev_day_close": 38.7000007629394}, {"option": "HOOD261016C00130000", "bid": 1.97, "bid_size": 326.0, "ask": 2.22, "ask_size": 375.0, "iv": 0.6913, "open_interest": 1421.0, "volume": 154.0, "delta": 0.1628, "gamma": 0.0087, "vega": 0.1001, "theta": -0.0459, "rho": 0.0259, "theo": 2.0702, "change": 0.34, "open": 1.5, "high": 2.35, "low": 1.44, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 19.4286, "prev_day_close": 1.75}, {"option": "HOOD261016P00130000", "bid": 38.85, "bid_size": 718.0, "ask": 42.95, "ask_size": 573.0, "iv": 0.675, "open_interest": 191.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0093, "vega": 0.0932, "theta": -0.0449, "rho": -0.1256, "theo": 41.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-07-30T10:06:05", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "HOOD261016C00135000", "bid": 1.23, "bid_size": 1055.0, "ask": 1.97, "ask_size": 786.0, "iv": 0.6842, "open_interest": 816.0, "volume": 23.0, "delta": 0.1368, "gamma": 0.0077, "vega": 0.0892, "theta": -0.0411, "rho": 0.0219, "theo": 1.6804, "change": 0.335, "open": 1.23, "high": 1.84, "low": 1.23, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:20:12", "percent_change": 23.6749, "prev_day_close": 1.41499996185303}, {"option": "HOOD261016P00135000", "bid": 43.5, "bid_size": 268.0, "ask": 46.95, "ask_size": 268.0, "iv": 0.633, "open_interest": 14.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0083, "vega": 0.0805, "theta": -0.0399, "rho": -0.1189, "theo": 45.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.56, "last_trade_time": "2026-07-29T13:04:08", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "HOOD261016C00140000", "bid": 1.2, "bid_size": 501.0, "ask": 1.56, "ask_size": 555.0, "iv": 0.6996, "open_interest": 890.0, "volume": 62.0, "delta": 0.1151, "gamma": 0.0068, "vega": 0.079, "theta": -0.0366, "rho": 0.0184, "theo": 1.371, "change": 0.2, "open": 0.94, "high": 1.56, "low": 0.94, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:51:16", "percent_change": 18.1818, "prev_day_close": 1.09999999403954}, {"option": "HOOD261016P00140000", "bid": 48.2, "bid_size": 38.0, "ask": 51.65, "ask_size": 41.0, "iv": 0.6189, "open_interest": 3.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0074, "vega": 0.0676, "theta": -0.035, "rho": -0.1105, "theo": 50.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.09, "last_trade_time": "2026-07-16T13:01:08", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "HOOD261016C00145000", "bid": 1.06, "bid_size": 157.0, "ask": 1.24, "ask_size": 360.0, "iv": 0.707, "open_interest": 582.0, "volume": 1.0, "delta": 0.0972, "gamma": 0.006, "vega": 0.07, "theta": -0.0326, "rho": 0.0156, "theo": 1.1275, "change": 0.265, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T14:47:49", "percent_change": 28.0423, "prev_day_close": 0.944999992847443}, {"option": "HOOD261016P00145000", "bid": 53.0, "bid_size": 38.0, "ask": 56.45, "ask_size": 38.0, "iv": 0.5967, "open_interest": 25.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0067, "vega": 0.0574, "theta": -0.0308, "rho": -0.105, "theo": 55.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-07-30T11:46:07", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "HOOD261016C00150000", "bid": 0.88, "bid_size": 82.0, "ask": 1.06, "ask_size": 381.0, "iv": 0.7164, "open_interest": 1522.0, "volume": 135.0, "delta": 0.0821, "gamma": 0.0052, "vega": 0.0617, "theta": -0.0289, "rho": 0.0132, "theo": 0.9283, "change": 0.185, "open": 0.63, "high": 1.06, "low": 0.62, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 23.5669, "prev_day_close": 0.784999996423721}, {"option": "HOOD261016P00150000", "bid": 57.85, "bid_size": 110.0, "ask": 60.85, "ask_size": 38.0, "iv": 0.0, "open_interest": 46.0, "volume": 12.0, "delta": -0.9389, "gamma": 0.006, "vega": 0.046, "theta": -0.0273, "rho": -0.0911, "theo": 59.9899, "change": -4.05, "open": 58.3, "high": 58.4, "low": 58.23, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-08-03T14:08:05", "percent_change": -6.48519, "prev_day_close": 62.4500007629394}, {"option": "HOOD261016C00155000", "bid": 0.68, "bid_size": 439.0, "ask": 0.9, "ask_size": 855.0, "iv": 0.7193, "open_interest": 4766.0, "volume": 27.0, "delta": 0.0697, "gamma": 0.0046, "vega": 0.0545, "theta": -0.0257, "rho": 0.0112, "theo": 0.7712, "change": 0.15, "open": 0.87, "high": 0.87, "low": 0.7, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 24.1935, "prev_day_close": 0.620000004768372}, {"option": "HOOD261016P00155000", "bid": 62.7, "bid_size": 38.0, "ask": 66.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0054, "vega": 0.0376, "theta": -0.0243, "rho": -0.0813, "theo": 64.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.28, "last_trade_time": "2026-05-28T11:34:20", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "HOOD261016C00160000", "bid": 0.42, "bid_size": 1015.0, "ask": 0.95, "ask_size": 1482.0, "iv": 0.7305, "open_interest": 1621.0, "volume": 78.0, "delta": 0.0595, "gamma": 0.004, "vega": 0.0482, "theta": -0.0228, "rho": 0.0096, "theo": 0.6452, "change": 0.22, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:04:34", "percent_change": 46.8085, "prev_day_close": 0.469999983906746}, {"option": "HOOD261016P00160000", "bid": 67.65, "bid_size": 38.0, "ask": 71.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0048, "vega": 0.0282, "theta": -0.0208, "rho": -0.0614, "theo": 69.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-07-14T09:50:31", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "HOOD261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 1907.0, "iv": 0.7668, "open_interest": 1073.0, "volume": 25.0, "delta": 0.051, "gamma": 0.0035, "vega": 0.0426, "theta": -0.0204, "rho": 0.0082, "theo": 0.5435, "change": 0.065, "open": 0.51, "high": 0.51, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T13:29:35", "percent_change": 15.6626, "prev_day_close": 0.415000006556511}, {"option": "HOOD261016P00165000", "bid": 72.6, "bid_size": 39.0, "ask": 76.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0043, "vega": 0.0208, "theta": -0.0189, "rho": -0.047, "theo": 74.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-07-10T09:59:34", "percent_change": 0.0, "prev_day_close": 77.0249977111816}, {"option": "HOOD261016C00170000", "bid": 0.22, "bid_size": 1203.0, "ask": 0.62, "ask_size": 919.0, "iv": 0.7243, "open_interest": 435.0, "volume": 8.0, "delta": 0.0439, "gamma": 0.0031, "vega": 0.0378, "theta": -0.0182, "rho": 0.0071, "theo": 0.461, "change": 0.175, "open": 0.4, "high": 0.52, "low": 0.4, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T12:54:10", "percent_change": 50.7246, "prev_day_close": 0.344999998807907}, {"option": "HOOD261016P00170000", "bid": 78.15, "bid_size": 10.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0039, "vega": 0.0161, "theta": -0.0158, "rho": -0.0427, "theo": 79.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "HOOD261016C00175000", "bid": 0.22, "bid_size": 890.0, "ask": 0.64, "ask_size": 1454.0, "iv": 0.7536, "open_interest": 106.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0027, "vega": 0.0337, "theta": -0.0163, "rho": 0.0061, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T10:03:58", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "HOOD261016P00175000", "bid": 82.55, "bid_size": 10.0, "ask": 86.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0033, "vega": 0.0083, "theta": -0.0093, "rho": -0.0128, "theo": 84.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2026-07-30T09:31:07", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "HOOD261016C00180000", "bid": 0.05, "bid_size": 1850.0, "ask": 0.75, "ask_size": 1878.0, "iv": 0.7699, "open_interest": 2270.0, "volume": 9.0, "delta": 0.0331, "gamma": 0.0024, "vega": 0.03, "theta": -0.0146, "rho": 0.0053, "theo": 0.3385, "change": 0.075, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:52:28", "percent_change": 30.6122, "prev_day_close": 0.244999997317791}, {"option": "HOOD261016P00180000", "bid": 87.55, "bid_size": 1.0, "ask": 91.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0018, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 89.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1000022888184}, {"option": "HOOD261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 1872.0, "iv": 0.7911, "open_interest": 114.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0021, "vega": 0.0268, "theta": -0.0132, "rho": 0.0047, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T10:16:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HOOD261016P00185000", "bid": 92.5, "bid_size": 10.0, "ask": 96.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 94.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.65, "last_trade_time": "2026-01-09T13:14:45", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "HOOD261016C00190000", "bid": 0.05, "bid_size": 1618.0, "ask": 1.44, "ask_size": 1999.0, "iv": 0.908, "open_interest": 528.0, "volume": 20.0, "delta": 0.0254, "gamma": 0.0019, "vega": 0.0241, "theta": -0.0119, "rho": 0.0041, "theo": 0.2549, "change": 0.06, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:06:17", "percent_change": 31.5789, "prev_day_close": 0.189999997615814}, {"option": "HOOD261016P00190000", "bid": 97.55, "bid_size": 10.0, "ask": 101.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 99.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-01-09T13:14:40", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "HOOD261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1832.0, "iv": 0.8305, "open_interest": 56.0, "volume": 60.0, "delta": 0.0224, "gamma": 0.0017, "vega": 0.0217, "theta": -0.0108, "rho": 0.0036, "theo": 0.2231, "change": 0.135, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:36:57", "percent_change": 62.7907, "prev_day_close": 0.215000003576279}, {"option": "HOOD261016P00195000", "bid": 103.15, "bid_size": 11.0, "ask": 106.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 104.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "HOOD261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 2000.0, "iv": 0.9033, "open_interest": 580.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0015, "vega": 0.0196, "theta": -0.0098, "rho": 0.0032, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T10:17:16", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HOOD261016P00200000", "bid": 107.55, "bid_size": 10.0, "ask": 110.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 109.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-07-29T11:33:34", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "HOOD261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 1135.0, "iv": 0.9522, "open_interest": 87.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0012, "vega": 0.0161, "theta": -0.0082, "rho": 0.0025, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T12:06:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HOOD261016P00210000", "bid": 118.35, "bid_size": 10.0, "ask": 120.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 119.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "HOOD261016C00220000", "bid": 0.02, "bid_size": 693.0, "ask": 0.6, "ask_size": 1387.0, "iv": 0.9099, "open_interest": 51.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.001, "vega": 0.0134, "theta": -0.0069, "rho": 0.002, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T10:49:10", "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "HOOD261016P00220000", "bid": 128.35, "bid_size": 10.0, "ask": 130.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 129.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "HOOD261016C00230000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 1847.0, "iv": 0.9816, "open_interest": 2577.0, "volume": 4.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0059, "rho": 0.0017, "theo": 0.0998, "change": 0.05, "open": 0.07, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:50:35", "percent_change": 71.4286, "prev_day_close": 0.0699999975040555}, {"option": "HOOD261016P00230000", "bid": 137.55, "bid_size": 10.0, "ask": 141.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 139.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "HOOD261120C00005000", "bid": 83.95, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 2.9846, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0068, "theo": 85.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.97, "last_trade_time": "2026-07-27T09:43:17", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "HOOD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.0116, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0016, "rho": -0.0004, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-29T10:41:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HOOD261120C00010000", "bid": 79.0, "bid_size": 11.0, "ask": 82.55, "ask_size": 10.0, "iv": 2.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0204, "theo": 80.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-04-28T09:41:43", "percent_change": 0.0, "prev_day_close": 78.0500030517578}, {"option": "HOOD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0024, "rho": -0.0007, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD261120C00015000", "bid": 74.1, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 1.3561, "open_interest": 22.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.038, "theo": 75.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.31, "last_trade_time": "2026-04-27T11:28:45", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "HOOD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 32.0, "iv": 2.1751, "open_interest": 2.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0032, "rho": -0.0012, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-21T09:30:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD261120C00020000", "bid": 69.15, "bid_size": 11.0, "ask": 72.7, "ask_size": 10.0, "iv": 1.5302, "open_interest": 36.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0076, "theta": 0.0, "rho": 0.0554, "theo": 70.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.39, "last_trade_time": "2026-04-01T09:48:40", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "HOOD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 2423.0, "iv": 1.7771, "open_interest": 1212.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0042, "rho": -0.0018, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD261120C00025000", "bid": 64.25, "bid_size": 11.0, "ask": 67.8, "ask_size": 10.0, "iv": 1.3321, "open_interest": 75.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0109, "theta": 0.0, "rho": 0.0714, "theo": 65.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.28, "last_trade_time": "2026-07-30T10:16:33", "percent_change": 0.0, "prev_day_close": 63.3250007629394}, {"option": "HOOD261120P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.89, "ask_size": 1691.0, "iv": 1.3138, "open_interest": 65.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0054, "rho": -0.0026, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T15:22:52", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "HOOD261120C00030000", "bid": 59.3, "bid_size": 11.0, "ask": 62.95, "ask_size": 10.0, "iv": 1.1699, "open_interest": 99.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0153, "theta": 0.0, "rho": 0.0862, "theo": 60.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.48, "last_trade_time": "2026-07-30T10:16:33", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "HOOD261120P00030000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 750.0, "iv": 0.9948, "open_interest": 158.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0153, "theta": -0.007, "rho": -0.0038, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T10:10:21", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "HOOD261120C00035000", "bid": 54.55, "bid_size": 10.0, "ask": 58.15, "ask_size": 10.0, "iv": 1.1068, "open_interest": 13.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0213, "theta": -0.0014, "rho": 0.0999, "theo": 56.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.63, "last_trade_time": "2026-07-29T11:40:24", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "HOOD261120P00035000", "bid": 0.13, "bid_size": 55.0, "ask": 1.25, "ask_size": 1365.0, "iv": 1.079, "open_interest": 125.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0009, "vega": 0.0213, "theta": -0.009, "rho": -0.0055, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:45:38", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "HOOD261120C00040000", "bid": 49.85, "bid_size": 94.0, "ask": 53.4, "ask_size": 38.0, "iv": 0.9962, "open_interest": 47.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0014, "vega": 0.0296, "theta": -0.0047, "rho": 0.1124, "theo": 51.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-07-14T12:30:42", "percent_change": 0.0, "prev_day_close": 48.6750011444092}, {"option": "HOOD261120P00040000", "bid": 0.4, "bid_size": 25.0, "ask": 0.76, "ask_size": 890.0, "iv": 0.9104, "open_interest": 522.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0014, "vega": 0.0296, "theta": -0.0117, "rho": -0.0081, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-07-31T11:44:36", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "HOOD261120C00045000", "bid": 45.4, "bid_size": 72.0, "ask": 48.7, "ask_size": 41.0, "iv": 0.9455, "open_interest": 25.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.002, "vega": 0.0406, "theta": -0.0089, "rho": 0.1236, "theo": 46.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.42, "last_trade_time": "2026-07-02T15:59:11", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "HOOD261120P00045000", "bid": 0.51, "bid_size": 647.0, "ask": 1.04, "ask_size": 1358.0, "iv": 0.8452, "open_interest": 587.0, "volume": 2.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0408, "theta": -0.0152, "rho": -0.0118, "theo": 0.7282, "change": -0.23, "open": 0.81, "high": 0.81, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T10:47:27", "percent_change": -26.1364, "prev_day_close": 0.880000025033951}, {"option": "HOOD261120C00050000", "bid": 40.85, "bid_size": 689.0, "ask": 44.15, "ask_size": 628.0, "iv": 0.8882, "open_interest": 125.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0028, "vega": 0.0548, "theta": -0.014, "rho": 0.1329, "theo": 41.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-07-31T09:39:20", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "HOOD261120P00050000", "bid": 0.8, "bid_size": 762.0, "ask": 1.26, "ask_size": 569.0, "iv": 0.7874, "open_interest": 2321.0, "volume": 133.0, "delta": -0.0549, "gamma": 0.0028, "vega": 0.0551, "theta": -0.0197, "rho": -0.0171, "theo": 1.0738, "change": -0.245, "open": 1.15, "high": 1.15, "low": 0.96, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -19.2157, "prev_day_close": 1.27499997615814}, {"option": "HOOD261120C00055000", "bid": 36.3, "bid_size": 753.0, "ask": 39.75, "ask_size": 715.0, "iv": 0.8335, "open_interest": 201.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0038, "vega": 0.0722, "theta": -0.0199, "rho": 0.1401, "theo": 37.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-07-28T10:51:08", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "HOOD261120P00055000", "bid": 1.25, "bid_size": 735.0, "ask": 1.7, "ask_size": 81.0, "iv": 0.7519, "open_interest": 1000.0, "volume": 2.0, "delta": -0.0781, "gamma": 0.0038, "vega": 0.0724, "theta": -0.025, "rho": -0.0242, "theo": 1.5766, "change": -0.305, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T14:53:59", "percent_change": -16.442, "prev_day_close": 1.85499995946884}, {"option": "HOOD261120C00060000", "bid": 31.5, "bid_size": 533.0, "ask": 35.5, "ask_size": 499.0, "iv": 0.7667, "open_interest": 58.0, "volume": 1.0, "delta": 0.8904, "gamma": 0.005, "vega": 0.092, "theta": -0.0266, "rho": 0.1447, "theo": 33.2901, "change": 1.825, "open": 32.85, "high": 32.85, "low": 32.85, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T10:12:14", "percent_change": 5.88235, "prev_day_close": 31.0249996185303}, {"option": "HOOD261120P00060000", "bid": 1.74, "bid_size": 1012.0, "ask": 2.91, "ask_size": 883.0, "iv": 0.7479, "open_interest": 648.0, "volume": 6.0, "delta": -0.1087, "gamma": 0.0051, "vega": 0.0924, "theta": -0.0311, "rho": -0.0337, "theo": 2.2897, "change": -0.29, "open": 2.43, "high": 2.43, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T12:08:17", "percent_change": -10.8614, "prev_day_close": 2.66999995708466}, {"option": "HOOD261120C00065000", "bid": 27.5, "bid_size": 885.0, "ask": 31.55, "ask_size": 703.0, "iv": 0.7458, "open_interest": 125.0, "volume": 11.0, "delta": 0.8529, "gamma": 0.0063, "vega": 0.1132, "theta": -0.0336, "rho": 0.1464, "theo": 29.3172, "change": 2.375, "open": 29.0, "high": 29.95, "low": 29.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T11:33:13", "percent_change": 8.75576, "prev_day_close": 27.125}, {"option": "HOOD261120P00065000", "bid": 2.98, "bid_size": 676.0, "ask": 3.95, "ask_size": 847.0, "iv": 0.7463, "open_interest": 4588.0, "volume": 8.0, "delta": -0.1464, "gamma": 0.0064, "vega": 0.1136, "theta": -0.0374, "rho": -0.0453, "theo": 3.2516, "change": -0.445, "open": 3.55, "high": 3.55, "low": 3.1, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -11.9463, "prev_day_close": 3.72500002384186}, {"option": "HOOD261120C00070000", "bid": 24.8, "bid_size": 761.0, "ask": 27.9, "ask_size": 819.0, "iv": 0.7683, "open_interest": 338.0, "volume": 9.0, "delta": 0.8085, "gamma": 0.0076, "vega": 0.1342, "theta": -0.0404, "rho": 0.1454, "theo": 25.6322, "change": 2.825, "open": 25.0, "high": 27.0, "low": 25.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T15:32:30", "percent_change": 11.8077, "prev_day_close": 23.9249992370605}, {"option": "HOOD261120P00070000", "bid": 4.3, "bid_size": 513.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.7147, "open_interest": 2762.0, "volume": 38.0, "delta": -0.191, "gamma": 0.0077, "vega": 0.1348, "theta": -0.0438, "rho": -0.059, "theo": 4.5104, "change": -0.825, "open": 5.25, "high": 5.4, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:15:35", "percent_change": -16.0976, "prev_day_close": 5.125}, {"option": "HOOD261120C00075000", "bid": 21.65, "bid_size": 655.0, "ask": 23.6, "ask_size": 571.0, "iv": 0.7297, "open_interest": 1128.0, "volume": 9.0, "delta": 0.7586, "gamma": 0.0089, "vega": 0.1536, "theta": -0.0468, "rho": 0.1418, "theo": 22.2723, "change": 3.18, "open": 19.5, "high": 24.13, "low": 19.5, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-08-03T13:56:04", "percent_change": 15.3253, "prev_day_close": 20.75}, {"option": "HOOD261120P00075000", "bid": 5.8, "bid_size": 560.0, "ask": 6.3, "ask_size": 99.0, "iv": 0.704, "open_interest": 3521.0, "volume": 53.0, "delta": -0.2415, "gamma": 0.009, "vega": 0.1542, "theta": -0.0495, "rho": -0.0744, "theo": 6.0927, "change": -0.94, "open": 6.4, "high": 6.53, "low": 5.79, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T14:43:40", "percent_change": -13.7226, "prev_day_close": 6.84999990463257}, {"option": "HOOD261120C00080000", "bid": 18.9, "bid_size": 547.0, "ask": 19.85, "ask_size": 366.0, "iv": 0.7083, "open_interest": 1432.0, "volume": 19.0, "delta": 0.7046, "gamma": 0.0099, "vega": 0.1702, "theta": -0.0522, "rho": 0.136, "theo": 19.2474, "change": 1.825, "open": 16.6, "high": 20.21, "low": 16.6, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 10.2098, "prev_day_close": 17.875}, {"option": "HOOD261120P00080000", "bid": 7.6, "bid_size": 514.0, "ask": 8.7, "ask_size": 602.0, "iv": 0.7083, "open_interest": 1688.0, "volume": 164.0, "delta": -0.2964, "gamma": 0.01, "vega": 0.1708, "theta": -0.0544, "rho": -0.0908, "theo": 8.0221, "change": -1.14, "open": 8.3, "high": 8.3, "low": 7.6, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-08-03T14:43:40", "percent_change": -12.8814, "prev_day_close": 8.84999990463257}, {"option": "HOOD261120C00085000", "bid": 16.3, "bid_size": 414.0, "ask": 17.15, "ask_size": 353.0, "iv": 0.706, "open_interest": 1156.0, "volume": 25.0, "delta": 0.6484, "gamma": 0.0107, "vega": 0.1829, "theta": -0.0563, "rho": 0.1287, "theo": 16.5578, "change": 1.465, "open": 14.1, "high": 17.95, "low": 14.1, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 9.59083, "prev_day_close": 15.2750000953674}, {"option": "HOOD261120P00085000", "bid": 9.9, "bid_size": 429.0, "ask": 10.45, "ask_size": 58.0, "iv": 0.6909, "open_interest": 725.0, "volume": 52.0, "delta": -0.3534, "gamma": 0.0109, "vega": 0.1833, "theta": -0.0581, "rho": -0.1079, "theo": 10.2842, "change": -1.675, "open": 11.95, "high": 12.3, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T14:41:53", "percent_change": -14.7903, "prev_day_close": 11.3249998092651}, {"option": "HOOD261120C00090000", "bid": 14.0, "bid_size": 236.0, "ask": 14.5, "ask_size": 177.0, "iv": 0.6974, "open_interest": 1189.0, "volume": 71.0, "delta": 0.5916, "gamma": 0.0112, "vega": 0.1915, "theta": -0.0592, "rho": 0.1201, "theo": 14.1914, "change": 1.475, "open": 12.0, "high": 15.55, "low": 12.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 11.4563, "prev_day_close": 12.875}, {"option": "HOOD261120P00090000", "bid": 12.15, "bid_size": 637.0, "ask": 13.0, "ask_size": 63.0, "iv": 0.6787, "open_interest": 1461.0, "volume": 184.0, "delta": -0.4112, "gamma": 0.0114, "vega": 0.1917, "theta": -0.0605, "rho": -0.1249, "theo": 12.875, "change": -1.7, "open": 14.45, "high": 14.45, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T14:37:26", "percent_change": -12.0996, "prev_day_close": 14.0499997138977}, {"option": "HOOD261120C00095000", "bid": 11.55, "bid_size": 700.0, "ask": 12.5, "ask_size": 193.0, "iv": 0.6877, "open_interest": 1428.0, "volume": 94.0, "delta": 0.5359, "gamma": 0.0115, "vega": 0.1959, "theta": -0.0608, "rho": 0.1109, "theo": 12.1274, "change": 1.85, "open": 12.35, "high": 13.3, "low": 12.1, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:32:13", "percent_change": 16.895, "prev_day_close": 10.9499998092651}, {"option": "HOOD261120P00095000", "bid": 15.05, "bid_size": 491.0, "ask": 16.55, "ask_size": 478.0, "iv": 0.6943, "open_interest": 411.0, "volume": 4.0, "delta": -0.468, "gamma": 0.0118, "vega": 0.1958, "theta": -0.0616, "rho": -0.1401, "theo": 15.7737, "change": -1.92, "open": 16.02, "high": 16.02, "low": 15.13, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-03T14:43:19", "percent_change": -11.261, "prev_day_close": 17.0500001907349}, {"option": "HOOD261120C00100000", "bid": 10.25, "bid_size": 1.0, "ask": 10.6, "ask_size": 165.0, "iv": 0.6967, "open_interest": 2283.0, "volume": 168.0, "delta": 0.4822, "gamma": 0.0116, "vega": 0.1965, "theta": -0.0612, "rho": 0.1014, "theo": 10.3396, "change": 1.055, "open": 8.55, "high": 11.3, "low": 8.55, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-08-03T15:54:11", "percent_change": 11.3137, "prev_day_close": 9.32499980926514}, {"option": "HOOD261120P00100000", "bid": 18.15, "bid_size": 568.0, "ask": 19.75, "ask_size": 510.0, "iv": 0.6922, "open_interest": 863.0, "volume": 16.0, "delta": -0.5229, "gamma": 0.0119, "vega": 0.1959, "theta": -0.0615, "rho": -0.1546, "theo": 18.9535, "change": -2.125, "open": 21.18, "high": 21.18, "low": 18.25, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T14:43:19", "percent_change": -10.4294, "prev_day_close": 20.375}, {"option": "HOOD261120C00105000", "bid": 8.6, "bid_size": 451.0, "ask": 9.05, "ask_size": 442.0, "iv": 0.6936, "open_interest": 2653.0, "volume": 144.0, "delta": 0.4315, "gamma": 0.0114, "vega": 0.1938, "theta": -0.0604, "rho": 0.092, "theo": 8.8003, "change": 0.975, "open": 7.2, "high": 9.8, "low": 7.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 12.381, "prev_day_close": 7.875}, {"option": "HOOD261120P00105000", "bid": 21.55, "bid_size": 572.0, "ask": 23.25, "ask_size": 491.0, "iv": 0.693, "open_interest": 997.0, "volume": 1.0, "delta": -0.5749, "gamma": 0.0118, "vega": 0.1924, "theta": -0.0603, "rho": -0.1666, "theo": 22.387, "change": -1.345, "open": 22.53, "high": 22.53, "low": 22.53, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-08-03T11:34:45", "percent_change": -5.63351, "prev_day_close": 23.875}, {"option": "HOOD261120C00110000", "bid": 6.85, "bid_size": 694.0, "ask": 8.3, "ask_size": 692.0, "iv": 0.6977, "open_interest": 1033.0, "volume": 36.0, "delta": 0.3844, "gamma": 0.0111, "vega": 0.1885, "theta": -0.0589, "rho": 0.083, "theo": 7.4824, "change": 0.61, "open": 6.27, "high": 8.3, "low": 6.27, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-08-03T15:54:11", "percent_change": 8.97058, "prev_day_close": 6.80000019073486}, {"option": "HOOD261120P00110000", "bid": 25.05, "bid_size": 488.0, "ask": 26.95, "ask_size": 454.0, "iv": 0.6902, "open_interest": 202.0, "volume": 4.0, "delta": -0.6235, "gamma": 0.0115, "vega": 0.1865, "theta": -0.0583, "rho": -0.1782, "theo": 26.0484, "change": -2.195, "open": 26.15, "high": 26.15, "low": 25.33, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-08-03T13:56:48", "percent_change": -7.97457, "prev_day_close": 27.5249996185303}, {"option": "HOOD261120C00115000", "bid": 6.2, "bid_size": 113.0, "ask": 6.55, "ask_size": 360.0, "iv": 0.6946, "open_interest": 1002.0, "volume": 132.0, "delta": 0.3411, "gamma": 0.0106, "vega": 0.1809, "theta": -0.0567, "rho": 0.0743, "theo": 6.3584, "change": 0.975, "open": 5.35, "high": 7.05, "low": 5.01, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:45:23", "percent_change": 17.3333, "prev_day_close": 5.625}, {"option": "HOOD261120P00115000", "bid": 29.1, "bid_size": 408.0, "ask": 30.95, "ask_size": 480.0, "iv": 0.7002, "open_interest": 119.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0111, "vega": 0.1778, "theta": -0.0557, "rho": -0.1845, "theo": 29.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2026-07-30T10:49:29", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "HOOD261120C00120000", "bid": 5.35, "bid_size": 2.0, "ask": 5.6, "ask_size": 320.0, "iv": 0.6991, "open_interest": 943.0, "volume": 3094.0, "delta": 0.3017, "gamma": 0.0101, "vega": 0.172, "theta": -0.054, "rho": 0.0664, "theo": 5.4033, "change": 0.69, "open": 4.15, "high": 6.1, "low": 4.15, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 14.5263, "prev_day_close": 4.75}, {"option": "HOOD261120P00120000", "bid": 33.15, "bid_size": 417.0, "ask": 35.1, "ask_size": 495.0, "iv": 0.7056, "open_interest": 103.0, "volume": 20.0, "delta": -0.7094, "gamma": 0.0106, "vega": 0.1673, "theta": -0.0525, "rho": -0.1914, "theo": 33.9457, "change": -2.0, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T10:31:07", "percent_change": -5.58659, "prev_day_close": 35.7999992370606}, {"option": "HOOD261120C00125000", "bid": 4.4, "bid_size": 506.0, "ask": 4.7, "ask_size": 86.0, "iv": 0.6931, "open_interest": 617.0, "volume": 173.0, "delta": 0.2666, "gamma": 0.0095, "vega": 0.1621, "theta": -0.051, "rho": 0.0591, "theo": 4.6027, "change": 0.65, "open": 4.5, "high": 5.15, "low": 4.44, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:50:18", "percent_change": 16.0494, "prev_day_close": 4.05000007152557}, {"option": "HOOD261120P00125000", "bid": 36.75, "bid_size": 538.0, "ask": 39.35, "ask_size": 505.0, "iv": 0.6909, "open_interest": 50.0, "volume": 30.0, "delta": -0.7466, "gamma": 0.01, "vega": 0.1563, "theta": -0.0491, "rho": -0.1951, "theo": 38.1358, "change": -2.925, "open": 37.15, "high": 37.15, "low": 37.15, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-08-03T12:19:08", "percent_change": -7.29882, "prev_day_close": 40.0750007629394}, {"option": "HOOD261120C00130000", "bid": 3.75, "bid_size": 496.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.6957, "open_interest": 3184.0, "volume": 205.0, "delta": 0.2347, "gamma": 0.0088, "vega": 0.1515, "theta": -0.0477, "rho": 0.0524, "theo": 3.913, "change": 0.275, "open": 2.95, "high": 4.35, "low": 2.94, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 7.91367, "prev_day_close": 3.47500002384186}, {"option": "HOOD261120P00130000", "bid": 41.0, "bid_size": 454.0, "ask": 43.7, "ask_size": 335.0, "iv": 0.6908, "open_interest": 54.0, "volume": 1.0, "delta": -0.78, "gamma": 0.0094, "vega": 0.1438, "theta": -0.0455, "rho": -0.1941, "theo": 42.4556, "change": 1.34, "open": 45.79, "high": 45.79, "low": 45.79, "tick": "up", "last_trade_price": 45.79, "last_trade_time": "2026-08-03T09:31:49", "percent_change": 3.01463, "prev_day_close": 44.4499988555908}, {"option": "HOOD261120C00135000", "bid": 2.81, "bid_size": 876.0, "ask": 4.05, "ask_size": 887.0, "iv": 0.7071, "open_interest": 346.0, "volume": 7.0, "delta": 0.2066, "gamma": 0.0082, "vega": 0.1409, "theta": -0.0445, "rho": 0.0464, "theo": 3.3365, "change": 0.72, "open": 2.6, "high": 3.65, "low": 2.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T14:22:19", "percent_change": 24.5734, "prev_day_close": 2.9300000667572}, {"option": "HOOD261120P00135000", "bid": 45.35, "bid_size": 278.0, "ask": 48.1, "ask_size": 283.0, "iv": 0.688, "open_interest": 21.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0088, "vega": 0.1322, "theta": -0.0418, "rho": -0.1954, "theo": 46.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-07-30T13:01:49", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "HOOD261120C00140000", "bid": 2.65, "bid_size": 589.0, "ask": 2.97, "ask_size": 22.0, "iv": 0.6992, "open_interest": 1086.0, "volume": 40.0, "delta": 0.1821, "gamma": 0.0076, "vega": 0.1305, "theta": -0.0413, "rho": 0.0411, "theo": 2.857, "change": 0.375, "open": 2.26, "high": 3.3, "low": 2.26, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T15:50:23", "percent_change": 15.0301, "prev_day_close": 2.49500000476837}, {"option": "HOOD261120P00140000", "bid": 49.2, "bid_size": 278.0, "ask": 53.3, "ask_size": 277.0, "iv": 0.6882, "open_interest": 9.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0082, "vega": 0.1188, "theta": -0.0382, "rho": -0.1882, "theo": 51.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.37, "last_trade_time": "2026-06-25T09:52:14", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "HOOD261120C00145000", "bid": 1.85, "bid_size": 1168.0, "ask": 3.1, "ask_size": 1474.0, "iv": 0.7082, "open_interest": 480.0, "volume": 22.0, "delta": 0.1602, "gamma": 0.0069, "vega": 0.1202, "theta": -0.0381, "rho": 0.0363, "theo": 2.4445, "change": 0.395, "open": 2.6, "high": 2.6, "low": 2.21, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-03T15:40:59", "percent_change": 18.1609, "prev_day_close": 2.17499995231628}, {"option": "HOOD261120P00145000", "bid": 53.8, "bid_size": 267.0, "ask": 57.25, "ask_size": 270.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0076, "vega": 0.1074, "theta": -0.0348, "rho": -0.1853, "theo": 56.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "HOOD261120C00150000", "bid": 2.0, "bid_size": 282.0, "ask": 2.43, "ask_size": 819.0, "iv": 0.7185, "open_interest": 2245.0, "volume": 57.0, "delta": 0.1414, "gamma": 0.0064, "vega": 0.1106, "theta": -0.0352, "rho": 0.0321, "theo": 2.1055, "change": 0.345, "open": 1.57, "high": 2.3, "low": 1.57, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 19.1136, "prev_day_close": 1.80500000715256}, {"option": "HOOD261120P00150000", "bid": 58.55, "bid_size": 304.0, "ask": 61.85, "ask_size": 261.0, "iv": 0.6471, "open_interest": 39.0, "volume": 1.0, "delta": -0.8813, "gamma": 0.0071, "vega": 0.0946, "theta": -0.0314, "rho": -0.1737, "theo": 60.7106, "change": 1.555, "open": 64.63, "high": 64.63, "low": 64.63, "tick": "up", "last_trade_price": 64.63, "last_trade_time": "2026-08-03T09:31:49", "percent_change": 2.46532, "prev_day_close": 63.0749988555908}, {"option": "HOOD261120C00155000", "bid": 1.42, "bid_size": 1011.0, "ask": 2.06, "ask_size": 673.0, "iv": 0.7141, "open_interest": 1673.0, "volume": 5.0, "delta": 0.1247, "gamma": 0.0058, "vega": 0.1014, "theta": -0.0324, "rho": 0.0284, "theo": 1.8135, "change": 0.43, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 29.8611, "prev_day_close": 1.43999999761581}, {"option": "HOOD261120P00155000", "bid": 63.6, "bid_size": 40.0, "ask": 66.75, "ask_size": 39.0, "iv": 0.6752, "open_interest": 51.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0066, "vega": 0.0831, "theta": -0.0281, "rho": -0.1631, "theo": 65.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-07-24T11:07:14", "percent_change": 0.0, "prev_day_close": 67.7750015258789}, {"option": "HOOD261120C00160000", "bid": 1.55, "bid_size": 1.0, "ask": 2.15, "ask_size": 1571.0, "iv": 0.7445, "open_interest": 2234.0, "volume": 27.0, "delta": 0.1104, "gamma": 0.0053, "vega": 0.0931, "theta": -0.0298, "rho": 0.0252, "theo": 1.5735, "change": 0.36, "open": 1.25, "high": 1.69, "low": 1.25, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T12:33:04", "percent_change": 27.0677, "prev_day_close": 1.33000004291534}, {"option": "HOOD261120P00160000", "bid": 68.05, "bid_size": 40.0, "ask": 71.5, "ask_size": 43.0, "iv": 0.6287, "open_interest": 15.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0061, "vega": 0.0729, "theta": -0.0251, "rho": -0.1536, "theo": 70.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.91, "last_trade_time": "2026-07-29T09:31:13", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "HOOD261120C00165000", "bid": 1.09, "bid_size": 706.0, "ask": 1.93, "ask_size": 1584.0, "iv": 0.7361, "open_interest": 346.0, "volume": 3.0, "delta": 0.0978, "gamma": 0.0048, "vega": 0.0851, "theta": -0.0274, "rho": 0.0224, "theo": 1.3658, "change": -0.095, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -8.01688, "prev_day_close": 1.18500000238419}, {"option": "HOOD261120P00165000", "bid": 72.9, "bid_size": 31.0, "ask": 76.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0057, "vega": 0.0624, "theta": -0.0219, "rho": -0.1382, "theo": 75.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-07-01T09:30:06", "percent_change": 0.0, "prev_day_close": 77.5249977111816}, {"option": "HOOD261120C00170000", "bid": 0.86, "bid_size": 829.0, "ask": 1.42, "ask_size": 697.0, "iv": 0.7165, "open_interest": 119.0, "volume": 15.0, "delta": 0.0869, "gamma": 0.0044, "vega": 0.0781, "theta": -0.0252, "rho": 0.0199, "theo": 1.1927, "change": 0.02, "open": 1.03, "high": 1.03, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T11:44:53", "percent_change": 2.0, "prev_day_close": 1.0}, {"option": "HOOD261120P00170000", "bid": 77.75, "bid_size": 31.0, "ask": 81.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0053, "vega": 0.0515, "theta": -0.0194, "rho": -0.1206, "theo": 79.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "HOOD261120C00175000", "bid": 0.94, "bid_size": 495.0, "ask": 1.24, "ask_size": 832.0, "iv": 0.7339, "open_interest": 1343.0, "volume": 1.0, "delta": 0.0774, "gamma": 0.004, "vega": 0.0716, "theta": -0.0232, "rho": 0.0178, "theo": 1.046, "change": 0.235, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T14:53:06", "percent_change": 25.9669, "prev_day_close": 0.905000001192093}, {"option": "HOOD261120P00175000", "bid": 82.7, "bid_size": 34.0, "ask": 86.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0051, "vega": 0.0435, "theta": -0.0177, "rho": -0.1064, "theo": 84.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.25, "last_trade_time": "2026-03-20T09:44:07", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "HOOD261120C00180000", "bid": 0.7, "bid_size": 1007.0, "ask": 1.2, "ask_size": 1322.0, "iv": 0.7365, "open_interest": 457.0, "volume": 4.0, "delta": 0.0692, "gamma": 0.0036, "vega": 0.0656, "theta": -0.0214, "rho": 0.0159, "theo": 0.9215, "change": 0.305, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T14:03:45", "percent_change": 43.2624, "prev_day_close": 0.7049999833107}, {"option": "HOOD261120P00180000", "bid": 87.6, "bid_size": 31.0, "ask": 91.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0048, "vega": 0.0336, "theta": -0.0169, "rho": -0.088, "theo": 89.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.81, "last_trade_time": "2026-06-22T11:48:58", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "HOOD261120C00185000", "bid": 0.42, "bid_size": 1507.0, "ask": 1.3, "ask_size": 1673.0, "iv": 0.7442, "open_interest": 223.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0033, "vega": 0.0604, "theta": -0.0198, "rho": 0.0143, "theo": 0.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-07-31T09:40:55", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HOOD261120P00185000", "bid": 92.6, "bid_size": 31.0, "ask": 96.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0046, "vega": 0.0241, "theta": -0.0144, "rho": -0.0668, "theo": 94.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9749984741211}, {"option": "HOOD261120C00190000", "bid": 0.5, "bid_size": 518.0, "ask": 0.97, "ask_size": 403.0, "iv": 0.7434, "open_interest": 41.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.003, "vega": 0.0555, "theta": -0.0183, "rho": 0.0128, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-27T12:30:01", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "HOOD261120P00190000", "bid": 97.55, "bid_size": 10.0, "ask": 101.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0039, "vega": 0.0165, "theta": -0.0133, "rho": -0.0464, "theo": 99.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.86, "last_trade_time": "2026-04-29T11:35:27", "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "HOOD261120C00195000", "bid": 0.14, "bid_size": 958.0, "ask": 1.95, "ask_size": 1486.0, "iv": 0.8151, "open_interest": 52.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0028, "vega": 0.0511, "theta": -0.0169, "rho": 0.0116, "theo": 0.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-07-27T09:44:31", "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "HOOD261120P00195000", "bid": 102.55, "bid_size": 10.0, "ask": 106.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0032, "vega": 0.0119, "theta": -0.0112, "rho": 0.0, "theo": 104.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "HOOD261120C00200000", "bid": 0.31, "bid_size": 737.0, "ask": 1.63, "ask_size": 1655.0, "iv": 0.8234, "open_interest": 270.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0026, "vega": 0.0472, "theta": -0.0157, "rho": 0.0105, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T15:38:56", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "HOOD261120P00200000", "bid": 107.55, "bid_size": 1.0, "ask": 111.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0019, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 109.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "HOOD261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1519.0, "iv": 0.7383, "open_interest": 324.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0022, "vega": 0.0404, "theta": -0.0136, "rho": 0.0087, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T15:01:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HOOD261120P00210000", "bid": 117.55, "bid_size": 10.0, "ask": 121.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 119.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "HOOD261120C00220000", "bid": 0.31, "bid_size": 1.0, "ask": 1.06, "ask_size": 2007.0, "iv": 0.8441, "open_interest": 293.0, "volume": 35.0, "delta": 0.0315, "gamma": 0.0018, "vega": 0.0349, "theta": -0.0118, "rho": 0.0072, "theo": 0.3882, "change": -0.01, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T12:35:46", "percent_change": -2.5, "prev_day_close": 0.400000005960464}, {"option": "HOOD261120P00220000", "bid": 127.55, "bid_size": 1.0, "ask": 131.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 129.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.85, "last_trade_time": "2026-07-14T12:01:08", "percent_change": 0.0, "prev_day_close": 132.175003051758}, {"option": "HOOD261120C00230000", "bid": 0.15, "bid_size": 787.0, "ask": 1.0, "ask_size": 2037.0, "iv": 0.8521, "open_interest": 637.0, "volume": 2.0, "delta": 0.0266, "gamma": 0.0016, "vega": 0.0304, "theta": -0.0104, "rho": 0.0061, "theo": 0.3243, "change": -0.015, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:00:11", "percent_change": -4.7619, "prev_day_close": 0.314999997615814}, {"option": "HOOD261120P00230000", "bid": 137.55, "bid_size": 10.0, "ask": 140.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 139.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-07-06T10:06:07", "percent_change": 0.0, "prev_day_close": 142.275001525879}, {"option": "HOOD261218C00005000", "bid": 83.95, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 2.649, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0044, "theo": 85.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.21, "last_trade_time": "2026-07-31T15:01:33", "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "HOOD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 3.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T10:26:36", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HOOD261218C00010000", "bid": 79.1, "bid_size": 10.0, "ask": 82.55, "ask_size": 10.0, "iv": 1.9948, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0234, "theo": 80.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.19, "last_trade_time": "2026-06-25T10:20:32", "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "HOOD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.6356, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0021, "theta": -0.001, "rho": -0.0005, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-27T10:26:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD261218C00015000", "bid": 74.15, "bid_size": 10.0, "ask": 77.65, "ask_size": 10.0, "iv": 1.6256, "open_interest": 53.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.0464, "theo": 75.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.05, "last_trade_time": "2026-06-17T15:36:43", "percent_change": 0.0, "prev_day_close": 72.7749977111816}, {"option": "HOOD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1568, "open_interest": 1821.0, "volume": 3.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0017, "rho": -0.001, "theo": 0.0568, "change": -0.11, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:14:43", "percent_change": -73.3333, "prev_day_close": 0.149999994784594}, {"option": "HOOD261218C00020000", "bid": 69.25, "bid_size": 305.0, "ask": 72.75, "ask_size": 221.0, "iv": 1.3845, "open_interest": 115.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0074, "theta": 0.0, "rho": 0.0687, "theo": 70.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.59, "last_trade_time": "2026-05-08T11:36:19", "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "HOOD261218P00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0874, "open_interest": 207.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0028, "rho": -0.0018, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T15:33:09", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HOOD261218C00025000", "bid": 64.45, "bid_size": 10.0, "ask": 67.85, "ask_size": 10.0, "iv": 1.0298, "open_interest": 37.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0117, "theta": 0.0, "rho": 0.0888, "theo": 65.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.04, "last_trade_time": "2026-05-12T10:45:43", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "HOOD261218P00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.31, "ask_size": 326.0, "iv": 1.0313, "open_interest": 271.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0117, "theta": -0.0041, "rho": -0.0031, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T15:14:04", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "HOOD261218C00030000", "bid": 59.6, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 1.0998, "open_interest": 37.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0006, "vega": 0.018, "theta": 0.0, "rho": 0.1069, "theo": 60.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-07-10T12:32:58", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "HOOD261218P00030000", "bid": 0.17, "bid_size": 2.0, "ask": 0.31, "ask_size": 15.0, "iv": 0.9155, "open_interest": 1120.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0006, "vega": 0.018, "theta": -0.0059, "rho": -0.005, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T10:28:10", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "HOOD261218C00035000", "bid": 54.9, "bid_size": 10.0, "ask": 58.35, "ask_size": 10.0, "iv": 1.0124, "open_interest": 84.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.001, "vega": 0.0265, "theta": -0.0021, "rho": 0.1232, "theo": 56.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.45, "last_trade_time": "2026-07-01T14:00:49", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "HOOD261218P00035000", "bid": 0.35, "bid_size": 1.0, "ask": 0.51, "ask_size": 523.0, "iv": 0.8808, "open_interest": 2650.0, "volume": 1.0, "delta": -0.0197, "gamma": 0.001, "vega": 0.0266, "theta": -0.0082, "rho": -0.0079, "theo": 0.414, "change": -0.065, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T14:09:17", "percent_change": -15.2941, "prev_day_close": 0.424999997019768}, {"option": "HOOD261218C00040000", "bid": 50.4, "bid_size": 703.0, "ask": 53.7, "ask_size": 690.0, "iv": 0.958, "open_interest": 124.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0015, "vega": 0.038, "theta": -0.0057, "rho": 0.1378, "theo": 51.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.13, "last_trade_time": "2026-07-29T13:17:35", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "HOOD261218P00040000", "bid": 0.5, "bid_size": 527.0, "ask": 1.45, "ask_size": 1694.0, "iv": 0.9108, "open_interest": 495.0, "volume": 1.0, "delta": -0.0303, "gamma": 0.0015, "vega": 0.0381, "theta": -0.0113, "rho": -0.0121, "theo": 0.6426, "change": 0.035, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T09:57:11", "percent_change": 5.03597, "prev_day_close": 0.694999992847443}, {"option": "HOOD261218C00045000", "bid": 45.7, "bid_size": 39.0, "ask": 49.1, "ask_size": 31.0, "iv": 0.8839, "open_interest": 28.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0021, "vega": 0.0526, "theta": -0.01, "rho": 0.1504, "theo": 46.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-07-29T13:17:35", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "HOOD261218P00045000", "bid": 0.13, "bid_size": 1649.0, "ask": 1.7, "ask_size": 1730.0, "iv": 0.7856, "open_interest": 3016.0, "volume": 1.0, "delta": -0.0451, "gamma": 0.0022, "vega": 0.0528, "theta": -0.0151, "rho": -0.018, "theo": 0.9793, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T13:18:08", "percent_change": -11.6279, "prev_day_close": 1.07499998807907}, {"option": "HOOD261218C00050000", "bid": 41.65, "bid_size": 706.0, "ask": 44.35, "ask_size": 721.0, "iv": 0.8428, "open_interest": 273.0, "volume": 1.0, "delta": 0.9332, "gamma": 0.003, "vega": 0.0702, "theta": -0.0149, "rho": 0.1605, "theo": 42.4719, "change": 3.195, "open": 43.37, "high": 43.37, "low": 43.37, "tick": "up", "last_trade_price": 43.37, "last_trade_time": "2026-08-03T12:28:21", "percent_change": 7.9527, "prev_day_close": 40.1750011444092}, {"option": "HOOD261218P00050000", "bid": 1.23, "bid_size": 503.0, "ask": 1.57, "ask_size": 202.0, "iv": 0.7628, "open_interest": 2695.0, "volume": 16.0, "delta": -0.0651, "gamma": 0.003, "vega": 0.0705, "theta": -0.0195, "rho": -0.026, "theo": 1.4616, "change": -0.11, "open": 1.51, "high": 1.51, "low": 1.35, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:40:59", "percent_change": -7.05128, "prev_day_close": 1.56000000238419}, {"option": "HOOD261218C00055000", "bid": 37.05, "bid_size": 781.0, "ask": 40.4, "ask_size": 766.0, "iv": 0.8053, "open_interest": 288.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0039, "vega": 0.0904, "theta": -0.0204, "rho": 0.168, "theo": 38.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-07-31T15:14:14", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "HOOD261218P00055000", "bid": 1.88, "bid_size": 506.0, "ask": 2.22, "ask_size": 225.0, "iv": 0.7422, "open_interest": 2721.0, "volume": 11.0, "delta": -0.0909, "gamma": 0.0039, "vega": 0.0908, "theta": -0.0246, "rho": -0.0362, "theo": 2.1288, "change": -0.325, "open": 2.45, "high": 2.45, "low": 2.07, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T12:39:09", "percent_change": -13.4021, "prev_day_close": 2.42500007152557}, {"option": "HOOD261218C00060000", "bid": 33.05, "bid_size": 857.0, "ask": 36.4, "ask_size": 837.0, "iv": 0.7819, "open_interest": 320.0, "volume": 1.0, "delta": 0.8762, "gamma": 0.005, "vega": 0.1121, "theta": -0.0262, "rho": 0.1725, "theo": 34.1881, "change": 0.1, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T10:03:37", "percent_change": 0.309597, "prev_day_close": 32.3000001907349}, {"option": "HOOD261218P00060000", "bid": 2.7, "bid_size": 547.0, "ask": 3.15, "ask_size": 244.0, "iv": 0.7265, "open_interest": 2986.0, "volume": 43.0, "delta": -0.1227, "gamma": 0.005, "vega": 0.1127, "theta": -0.0299, "rho": -0.0489, "theo": 3.0195, "change": -0.425, "open": 3.32, "high": 3.32, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:30:09", "percent_change": -12.782, "prev_day_close": 3.32500004768372}, {"option": "HOOD261218C00065000", "bid": 28.55, "bid_size": 983.0, "ask": 32.6, "ask_size": 783.0, "iv": 0.7346, "open_interest": 320.0, "volume": 0.0, "delta": 0.839, "gamma": 0.006, "vega": 0.1343, "theta": -0.032, "rho": 0.1741, "theo": 30.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-07-31T11:27:30", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "HOOD261218P00065000", "bid": 3.95, "bid_size": 270.0, "ask": 4.9, "ask_size": 744.0, "iv": 0.7415, "open_interest": 1146.0, "volume": 40.0, "delta": -0.1603, "gamma": 0.0061, "vega": 0.135, "theta": -0.0353, "rho": -0.0637, "theo": 4.1677, "change": -0.525, "open": 4.7, "high": 4.7, "low": 3.97, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:07:34", "percent_change": -11.4754, "prev_day_close": 4.57500004768372}, {"option": "HOOD261218C00070000", "bid": 25.15, "bid_size": 1001.0, "ask": 29.05, "ask_size": 827.0, "iv": 0.7248, "open_interest": 649.0, "volume": 13.0, "delta": 0.7969, "gamma": 0.0071, "vega": 0.1557, "theta": -0.0376, "rho": 0.1728, "theo": 26.9161, "change": 2.175, "open": 26.58, "high": 28.47, "low": 26.58, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T15:20:13", "percent_change": 8.65672, "prev_day_close": 25.125}, {"option": "HOOD261218P00070000", "bid": 5.05, "bid_size": 748.0, "ask": 6.35, "ask_size": 807.0, "iv": 0.7193, "open_interest": 1394.0, "volume": 11.0, "delta": -0.2029, "gamma": 0.0072, "vega": 0.1564, "theta": -0.0404, "rho": -0.0806, "theo": 5.5999, "change": -0.925, "open": 6.3, "high": 6.3, "low": 5.29, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T14:36:35", "percent_change": -14.741, "prev_day_close": 6.27500009536743}, {"option": "HOOD261218C00075000", "bid": 22.6, "bid_size": 840.0, "ask": 25.05, "ask_size": 603.0, "iv": 0.7119, "open_interest": 837.0, "volume": 7.0, "delta": 0.7508, "gamma": 0.008, "vega": 0.175, "theta": -0.0425, "rho": 0.169, "theo": 23.7172, "change": 0.825, "open": 22.27, "high": 23.0, "low": 22.27, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T10:01:40", "percent_change": 3.72041, "prev_day_close": 22.1749992370605}, {"option": "HOOD261218P00075000", "bid": 6.7, "bid_size": 662.0, "ask": 8.1, "ask_size": 780.0, "iv": 0.7096, "open_interest": 3585.0, "volume": 30.0, "delta": -0.2496, "gamma": 0.0082, "vega": 0.1758, "theta": -0.0449, "rho": -0.0988, "theo": 7.3325, "change": -0.825, "open": 7.95, "high": 7.95, "low": 6.94, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:07:32", "percent_change": -10.3448, "prev_day_close": 7.97500014305115}, {"option": "HOOD261218C00080000", "bid": 20.5, "bid_size": 201.0, "ask": 22.05, "ask_size": 616.0, "iv": 0.7242, "open_interest": 1346.0, "volume": 14.0, "delta": 0.702, "gamma": 0.0089, "vega": 0.1914, "theta": -0.0468, "rho": 0.1631, "theo": 20.8204, "change": 2.425, "open": 17.76, "high": 22.17, "low": 17.76, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T15:47:42", "percent_change": 12.5161, "prev_day_close": 19.375}, {"option": "HOOD261218P00080000", "bid": 8.75, "bid_size": 544.0, "ask": 9.95, "ask_size": 655.0, "iv": 0.6998, "open_interest": 2645.0, "volume": 106.0, "delta": -0.2989, "gamma": 0.009, "vega": 0.192, "theta": -0.0488, "rho": -0.118, "theo": 9.3629, "change": -0.88, "open": 9.55, "high": 9.55, "low": 8.7, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -8.62745, "prev_day_close": 10.1999998092651}, {"option": "HOOD261218C00085000", "bid": 17.65, "bid_size": 596.0, "ask": 19.3, "ask_size": 616.0, "iv": 0.7091, "open_interest": 1468.0, "volume": 50.0, "delta": 0.6519, "gamma": 0.0095, "vega": 0.2042, "theta": -0.0501, "rho": 0.1556, "theo": 18.2216, "change": 2.65, "open": 15.35, "high": 19.6, "low": 15.2, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T14:55:59", "percent_change": 15.9639, "prev_day_close": 16.6000003814697}, {"option": "HOOD261218P00085000", "bid": 10.95, "bid_size": 651.0, "ask": 12.0, "ask_size": 282.0, "iv": 0.685, "open_interest": 1616.0, "volume": 62.0, "delta": -0.3503, "gamma": 0.0097, "vega": 0.2048, "theta": -0.0517, "rho": -0.1377, "theo": 11.7135, "change": -1.25, "open": 13.32, "high": 13.32, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T15:46:47", "percent_change": -9.88142, "prev_day_close": 12.6499996185303}, {"option": "HOOD261218C00090000", "bid": 15.55, "bid_size": 479.0, "ask": 16.85, "ask_size": 600.0, "iv": 0.7077, "open_interest": 1299.0, "volume": 76.0, "delta": 0.6015, "gamma": 0.01, "vega": 0.2132, "theta": -0.0524, "rho": 0.147, "theo": 15.9088, "change": 1.75, "open": 13.55, "high": 17.0, "low": 13.55, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:20:16", "percent_change": 12.069, "prev_day_close": 14.5}, {"option": "HOOD261218P00090000", "bid": 13.5, "bid_size": 629.0, "ask": 15.0, "ask_size": 628.0, "iv": 0.6895, "open_interest": 2060.0, "volume": 75.0, "delta": -0.4017, "gamma": 0.0102, "vega": 0.2135, "theta": -0.0538, "rho": -0.1567, "theo": 14.3466, "change": -1.525, "open": 16.65, "high": 16.65, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T14:32:39", "percent_change": -10.0164, "prev_day_close": 15.2250003814697}, {"option": "HOOD261218C00095000", "bid": 13.65, "bid_size": 31.0, "ask": 14.5, "ask_size": 582.0, "iv": 0.7019, "open_interest": 1527.0, "volume": 33.0, "delta": 0.5519, "gamma": 0.0102, "vega": 0.2186, "theta": -0.0539, "rho": 0.1375, "theo": 13.864, "change": 1.3, "open": 12.0, "high": 14.95, "low": 12.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 10.3175, "prev_day_close": 12.5999999046326}, {"option": "HOOD261218P00095000", "bid": 16.35, "bid_size": 538.0, "ask": 18.0, "ask_size": 580.0, "iv": 0.6892, "open_interest": 1355.0, "volume": 152.0, "delta": -0.4522, "gamma": 0.0105, "vega": 0.2185, "theta": -0.0549, "rho": -0.1743, "theo": 17.2422, "change": -1.925, "open": 17.8, "high": 17.8, "low": 16.45, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T14:13:09", "percent_change": -10.4478, "prev_day_close": 18.4250001907349}, {"option": "HOOD261218C00100000", "bid": 11.85, "bid_size": 75.0, "ask": 12.65, "ask_size": 655.0, "iv": 0.6996, "open_interest": 3987.0, "volume": 160.0, "delta": 0.504, "gamma": 0.0104, "vega": 0.2205, "theta": -0.0544, "rho": 0.1277, "theo": 12.0654, "change": 1.325, "open": 10.1, "high": 13.05, "low": 10.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 12.1839, "prev_day_close": 10.875}, {"option": "HOOD261218P00100000", "bid": 19.5, "bid_size": 475.0, "ask": 21.15, "ask_size": 595.0, "iv": 0.6878, "open_interest": 7602.0, "volume": 6.0, "delta": -0.5014, "gamma": 0.0106, "vega": 0.2198, "theta": -0.0551, "rho": -0.1916, "theo": 20.3999, "change": -1.805, "open": 20.25, "high": 20.25, "low": 19.87, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-08-03T12:08:07", "percent_change": -8.32757, "prev_day_close": 21.6750001907349}, {"option": "HOOD261218C00105000", "bid": 9.95, "bid_size": 541.0, "ask": 11.3, "ask_size": 713.0, "iv": 0.6968, "open_interest": 1655.0, "volume": 38.0, "delta": 0.4584, "gamma": 0.0103, "vega": 0.2194, "theta": -0.0542, "rho": 0.118, "theo": 10.491, "change": 1.815, "open": 10.35, "high": 11.25, "low": 10.35, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-08-03T14:36:03", "percent_change": 19.2573, "prev_day_close": 9.4249997138977}, {"option": "HOOD261218P00105000", "bid": 22.8, "bid_size": 517.0, "ask": 24.6, "ask_size": 549.0, "iv": 0.6867, "open_interest": 1065.0, "volume": 2.0, "delta": -0.5485, "gamma": 0.0106, "vega": 0.218, "theta": -0.0546, "rho": -0.2057, "theo": 23.7874, "change": 0.575, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T10:04:31", "percent_change": 2.28401, "prev_day_close": 25.1749992370605}, {"option": "HOOD261218C00110000", "bid": 8.3, "bid_size": 616.0, "ask": 9.65, "ask_size": 616.0, "iv": 0.6845, "open_interest": 1734.0, "volume": 32.0, "delta": 0.4152, "gamma": 0.0101, "vega": 0.2154, "theta": -0.0534, "rho": 0.1081, "theo": 9.1069, "change": 1.425, "open": 7.5, "high": 9.9, "low": 7.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:33:54", "percent_change": 17.6471, "prev_day_close": 8.07499980926514}, {"option": "HOOD261218P00110000", "bid": 26.4, "bid_size": 464.0, "ask": 28.25, "ask_size": 543.0, "iv": 0.6879, "open_interest": 795.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0105, "vega": 0.2133, "theta": -0.0535, "rho": -0.2191, "theo": 27.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-07-31T10:30:32", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "HOOD261218C00115000", "bid": 7.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 675.0, "iv": 0.7069, "open_interest": 1813.0, "volume": 31.0, "delta": 0.3752, "gamma": 0.0098, "vega": 0.2096, "theta": -0.052, "rho": 0.0988, "theo": 7.9124, "change": 1.2, "open": 6.85, "high": 8.4, "low": 6.35, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 17.1429, "prev_day_close": 7.0}, {"option": "HOOD261218P00115000", "bid": 30.2, "bid_size": 441.0, "ask": 32.1, "ask_size": 515.0, "iv": 0.6902, "open_interest": 464.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0103, "vega": 0.2063, "theta": -0.0518, "rho": -0.2288, "theo": 31.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-07-29T11:38:43", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "HOOD261218C00120000", "bid": 6.6, "bid_size": 337.0, "ask": 7.2, "ask_size": 386.0, "iv": 0.6926, "open_interest": 2682.0, "volume": 101.0, "delta": 0.3382, "gamma": 0.0095, "vega": 0.2021, "theta": -0.0502, "rho": 0.0899, "theo": 6.876, "change": 0.925, "open": 5.65, "high": 7.45, "low": 5.65, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:43:01", "percent_change": 15.102, "prev_day_close": 6.125}, {"option": "HOOD261218P00120000", "bid": 33.8, "bid_size": 535.0, "ask": 36.15, "ask_size": 517.0, "iv": 0.6846, "open_interest": 222.0, "volume": 2.0, "delta": -0.6734, "gamma": 0.01, "vega": 0.1976, "theta": -0.0498, "rho": -0.2383, "theo": 35.1068, "change": -1.77, "open": 35.03, "high": 35.03, "low": 35.03, "tick": "no_change", "last_trade_price": 35.03, "last_trade_time": "2026-08-03T11:39:02", "percent_change": -4.80978, "prev_day_close": 36.7999992370606}, {"option": "HOOD261218C00125000", "bid": 5.5, "bid_size": 641.0, "ask": 6.55, "ask_size": 771.0, "iv": 0.6946, "open_interest": 2858.0, "volume": 111.0, "delta": 0.3043, "gamma": 0.0091, "vega": 0.1934, "theta": -0.0481, "rho": 0.0816, "theo": 5.9771, "change": 0.85, "open": 4.8, "high": 6.5, "low": 4.8, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 16.0377, "prev_day_close": 5.29999995231628}, {"option": "HOOD261218P00125000", "bid": 38.3, "bid_size": 402.0, "ask": 40.35, "ask_size": 512.0, "iv": 0.699, "open_interest": 334.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0096, "vega": 0.1872, "theta": -0.0474, "rho": -0.2428, "theo": 39.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.05, "last_trade_time": "2026-07-30T13:10:37", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "HOOD261218C00130000", "bid": 4.9, "bid_size": 490.0, "ask": 5.75, "ask_size": 649.0, "iv": 0.6994, "open_interest": 3624.0, "volume": 95.0, "delta": 0.2737, "gamma": 0.0086, "vega": 0.1841, "theta": -0.0458, "rho": 0.074, "theo": 5.208, "change": 0.875, "open": 4.3, "high": 5.64, "low": 4.2, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:35:43", "percent_change": 19.1257, "prev_day_close": 4.57500004768372}, {"option": "HOOD261218P00130000", "bid": 41.95, "bid_size": 576.0, "ask": 44.55, "ask_size": 486.0, "iv": 0.6837, "open_interest": 118.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0092, "vega": 0.1764, "theta": -0.0448, "rho": -0.2465, "theo": 43.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.84, "last_trade_time": "2026-07-31T10:19:45", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "HOOD261218C00135000", "bid": 4.3, "bid_size": 316.0, "ask": 5.25, "ask_size": 843.0, "iv": 0.7079, "open_interest": 1585.0, "volume": 30.0, "delta": 0.2456, "gamma": 0.0081, "vega": 0.1741, "theta": -0.0434, "rho": 0.0668, "theo": 4.5343, "change": 0.52, "open": 3.7, "high": 4.96, "low": 3.7, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-08-03T15:53:34", "percent_change": 13.0, "prev_day_close": 4.0}, {"option": "HOOD261218P00135000", "bid": 46.2, "bid_size": 545.0, "ask": 49.0, "ask_size": 507.0, "iv": 0.6854, "open_interest": 168.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0088, "vega": 0.1639, "theta": -0.0421, "rho": -0.2452, "theo": 47.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-07-29T10:29:02", "percent_change": 0.0, "prev_day_close": 49.6749992370606}, {"option": "HOOD261218C00140000", "bid": 3.5, "bid_size": 640.0, "ask": 4.45, "ask_size": 754.0, "iv": 0.6971, "open_interest": 1067.0, "volume": 42.0, "delta": 0.2201, "gamma": 0.0076, "vega": 0.1638, "theta": -0.0408, "rho": 0.0602, "theo": 3.946, "change": 0.6, "open": 3.12, "high": 4.2, "low": 3.06, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:13:43", "percent_change": 17.1429, "prev_day_close": 3.5}, {"option": "HOOD261218P00140000", "bid": 50.6, "bid_size": 747.0, "ask": 53.5, "ask_size": 513.0, "iv": 0.6875, "open_interest": 1143.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0083, "vega": 0.1518, "theta": -0.0394, "rho": -0.2457, "theo": 52.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.18, "last_trade_time": "2026-07-29T15:39:07", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "HOOD261218C00145000", "bid": 2.86, "bid_size": 893.0, "ask": 4.15, "ask_size": 992.0, "iv": 0.7007, "open_interest": 2504.0, "volume": 13.0, "delta": 0.1973, "gamma": 0.0071, "vega": 0.1536, "theta": -0.0384, "rho": 0.0543, "theo": 3.4436, "change": 0.735, "open": 2.8, "high": 3.71, "low": 2.8, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-08-03T13:17:06", "percent_change": 24.7059, "prev_day_close": 2.97500002384186}, {"option": "HOOD261218P00145000", "bid": 54.8, "bid_size": 497.0, "ask": 58.45, "ask_size": 492.0, "iv": 0.6927, "open_interest": 81.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0079, "vega": 0.1389, "theta": -0.0366, "rho": -0.2368, "theo": 56.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-07-24T10:42:58", "percent_change": 0.0, "prev_day_close": 58.9250011444092}, {"option": "HOOD261218C00150000", "bid": 2.78, "bid_size": 441.0, "ask": 3.45, "ask_size": 938.0, "iv": 0.7055, "open_interest": 3723.0, "volume": 103.0, "delta": 0.1768, "gamma": 0.0067, "vega": 0.1434, "theta": -0.0359, "rho": 0.0488, "theo": 3.01, "change": 0.385, "open": 2.33, "high": 3.31, "low": 2.33, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 14.7228, "prev_day_close": 2.61500000953674}, {"option": "HOOD261218P00150000", "bid": 59.05, "bid_size": 670.0, "ask": 62.45, "ask_size": 460.0, "iv": 0.6541, "open_interest": 168.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0074, "vega": 0.1268, "theta": -0.0339, "rho": -0.2315, "theo": 61.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-07-29T15:43:47", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "HOOD261218C00155000", "bid": 1.9, "bid_size": 1037.0, "ask": 3.0, "ask_size": 894.0, "iv": 0.6856, "open_interest": 2875.0, "volume": 11.0, "delta": 0.1585, "gamma": 0.0062, "vega": 0.1338, "theta": -0.0335, "rho": 0.044, "theo": 2.6351, "change": 0.555, "open": 2.61, "high": 2.92, "low": 2.61, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T14:07:03", "percent_change": 23.871, "prev_day_close": 2.32499992847443}, {"option": "HOOD261218P00155000", "bid": 64.05, "bid_size": 422.0, "ask": 67.1, "ask_size": 248.0, "iv": 0.6673, "open_interest": 56.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.007, "vega": 0.1144, "theta": -0.0312, "rho": -0.2223, "theo": 65.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-07-22T09:57:13", "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "HOOD261218C00160000", "bid": 2.0, "bid_size": 703.0, "ask": 2.92, "ask_size": 1485.0, "iv": 0.7134, "open_interest": 956.0, "volume": 1.0, "delta": 0.1422, "gamma": 0.0057, "vega": 0.1244, "theta": -0.0312, "rho": 0.0396, "theo": 2.3111, "change": 0.26, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T10:11:48", "percent_change": 12.7451, "prev_day_close": 2.04000002145767}, {"option": "HOOD261218P00160000", "bid": 68.8, "bid_size": 252.0, "ask": 71.25, "ask_size": 28.0, "iv": 0.6302, "open_interest": 13.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0066, "vega": 0.1015, "theta": -0.0287, "rho": -0.2102, "theo": 70.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.65, "last_trade_time": "2026-07-06T11:50:07", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "HOOD261218C00165000", "bid": 1.65, "bid_size": 772.0, "ask": 2.6, "ask_size": 1486.0, "iv": 0.7114, "open_interest": 12281.0, "volume": 3.0, "delta": 0.1276, "gamma": 0.0053, "vega": 0.1155, "theta": -0.029, "rho": 0.0357, "theo": 2.0311, "change": 0.25, "open": 2.04, "high": 2.1, "low": 2.04, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:51:42", "percent_change": 13.5135, "prev_day_close": 1.85000002384186}, {"option": "HOOD261218P00165000", "bid": 73.2, "bid_size": 31.0, "ask": 76.65, "ask_size": 31.0, "iv": 0.6404, "open_interest": 33.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0063, "vega": 0.0904, "theta": -0.0262, "rho": -0.197, "theo": 75.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-07-14T09:48:32", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "HOOD261218C00170000", "bid": 1.38, "bid_size": 828.0, "ask": 2.09, "ask_size": 786.0, "iv": 0.7001, "open_interest": 641.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0049, "vega": 0.1072, "theta": -0.0269, "rho": 0.0321, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T13:30:21", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "HOOD261218P00170000", "bid": 78.0, "bid_size": 31.0, "ask": 81.45, "ask_size": 31.0, "iv": 0.6217, "open_interest": 1.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.006, "vega": 0.0782, "theta": -0.0238, "rho": -0.1783, "theo": 80.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.07, "last_trade_time": "2026-06-01T10:14:47", "percent_change": 0.0, "prev_day_close": 82.5749969482422}, {"option": "HOOD261218C00175000", "bid": 1.5, "bid_size": 299.0, "ask": 1.89, "ask_size": 813.0, "iv": 0.7189, "open_interest": 431.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0045, "vega": 0.0992, "theta": -0.025, "rho": 0.0289, "theo": 1.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-07-30T09:48:07", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HOOD261218P00175000", "bid": 82.9, "bid_size": 31.0, "ask": 86.45, "ask_size": 32.0, "iv": 0.6258, "open_interest": 2.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0056, "vega": 0.0658, "theta": -0.022, "rho": -0.1583, "theo": 85.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-07-10T11:44:31", "percent_change": 0.0, "prev_day_close": 87.5249977111816}, {"option": "HOOD261218C00180000", "bid": 1.37, "bid_size": 55.0, "ask": 1.68, "ask_size": 647.0, "iv": 0.7232, "open_interest": 1831.0, "volume": 1.0, "delta": 0.0928, "gamma": 0.0042, "vega": 0.0919, "theta": -0.0232, "rho": 0.0261, "theo": 1.3961, "change": -0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:23:16", "percent_change": -7.69231, "prev_day_close": 1.30000001192093}, {"option": "HOOD261218P00180000", "bid": 87.8, "bid_size": 31.0, "ask": 91.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0054, "vega": 0.0563, "theta": -0.0206, "rho": -0.1421, "theo": 89.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.63, "last_trade_time": "2026-06-01T10:14:47", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "HOOD261218C00185000", "bid": 0.95, "bid_size": 1026.0, "ask": 1.62, "ask_size": 1207.0, "iv": 0.7171, "open_interest": 296.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0039, "vega": 0.0851, "theta": -0.0215, "rho": 0.0236, "theo": 1.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-07-28T15:54:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HOOD261218P00185000", "bid": 92.7, "bid_size": 30.0, "ask": 96.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.005, "vega": 0.0446, "theta": -0.0193, "rho": -0.1133, "theo": 94.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-04-29T11:35:27", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "HOOD261218C00190000", "bid": 0.86, "bid_size": 1020.0, "ask": 1.47, "ask_size": 1194.0, "iv": 0.7221, "open_interest": 412.0, "volume": 10.0, "delta": 0.0755, "gamma": 0.0036, "vega": 0.0786, "theta": -0.0199, "rho": 0.0213, "theo": 1.1001, "change": 0.195, "open": 1.2, "high": 1.35, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:39:08", "percent_change": 20.2073, "prev_day_close": 0.964999973773956}, {"option": "HOOD261218P00190000", "bid": 97.65, "bid_size": 31.0, "ask": 101.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0048, "vega": 0.033, "theta": -0.0174, "rho": -0.0883, "theo": 99.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-06-26T11:27:14", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "HOOD261218C00195000", "bid": 0.77, "bid_size": 923.0, "ask": 1.25, "ask_size": 850.0, "iv": 0.7203, "open_interest": 474.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0033, "vega": 0.0728, "theta": -0.0184, "rho": 0.0193, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-07-30T10:05:05", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "HOOD261218P00195000", "bid": 102.6, "bid_size": 31.0, "ask": 106.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0043, "vega": 0.023, "theta": -0.0139, "rho": -0.0609, "theo": 104.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.25, "last_trade_time": "2026-02-06T11:46:40", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "HOOD261218C00200000", "bid": 0.7, "bid_size": 872.0, "ask": 1.3, "ask_size": 1538.0, "iv": 0.7368, "open_interest": 1265.0, "volume": 20.0, "delta": 0.0618, "gamma": 0.003, "vega": 0.0675, "theta": -0.0171, "rho": 0.0175, "theo": 0.8756, "change": 0.15, "open": 0.75, "high": 1.02, "low": 0.75, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:20:17", "percent_change": 17.8571, "prev_day_close": 0.840000003576279}, {"option": "HOOD261218P00200000", "bid": 107.55, "bid_size": 10.0, "ask": 111.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0036, "vega": 0.018, "theta": -0.0132, "rho": -0.0444, "theo": 109.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.02, "last_trade_time": "2026-06-04T09:30:16", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "HOOD261218C00210000", "bid": 0.54, "bid_size": 848.0, "ask": 0.94, "ask_size": 797.0, "iv": 0.73, "open_interest": 532.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0026, "vega": 0.0579, "theta": -0.0148, "rho": 0.0145, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T14:15:24", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "HOOD261218P00210000", "bid": 117.5, "bid_size": 10.0, "ask": 121.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0014, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 119.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.81, "last_trade_time": "2026-02-09T10:38:23", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "HOOD261218C00220000", "bid": 0.55, "bid_size": 10.0, "ask": 0.88, "ask_size": 382.0, "iv": 0.7565, "open_interest": 393.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0022, "vega": 0.05, "theta": -0.0128, "rho": 0.012, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-29T10:46:08", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "HOOD261218P00220000", "bid": 127.55, "bid_size": 1.0, "ask": 131.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 129.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.19, "last_trade_time": "2026-02-10T12:46:35", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "HOOD261218C00230000", "bid": 0.1, "bid_size": 1174.0, "ask": 1.21, "ask_size": 1607.0, "iv": 0.7744, "open_interest": 140.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0019, "vega": 0.0431, "theta": -0.0111, "rho": 0.0101, "theo": 0.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T13:25:59", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "HOOD261218P00230000", "bid": 138.1, "bid_size": 10.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 139.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-07-15T10:06:03", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "HOOD261218C00240000", "bid": 0.21, "bid_size": 1046.0, "ask": 0.73, "ask_size": 1652.0, "iv": 0.7614, "open_interest": 362.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0016, "vega": 0.0376, "theta": -0.0097, "rho": 0.0085, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T15:51:49", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "HOOD261218P00240000", "bid": 147.55, "bid_size": 10.0, "ask": 151.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 149.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2025-10-27T09:38:11", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "HOOD261218C00250000", "bid": 0.01, "bid_size": 1750.0, "ask": 1.71, "ask_size": 2513.0, "iv": 0.8657, "open_interest": 642.0, "volume": 4.0, "delta": 0.0254, "gamma": 0.0014, "vega": 0.0328, "theta": -0.0085, "rho": 0.0072, "theo": 0.3262, "change": -0.06, "open": 0.5, "high": 0.5, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:24:16", "percent_change": -15.0, "prev_day_close": 0.399999983608723}, {"option": "HOOD261218P00250000", "bid": 157.55, "bid_size": 10.0, "ask": 161.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 159.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.2, "last_trade_time": "2025-11-14T11:36:37", "percent_change": 0.0, "prev_day_close": 162.050003051758}, {"option": "HOOD261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2090.0, "iv": 0.7848, "open_interest": 136.0, "volume": 4.0, "delta": 0.0218, "gamma": 0.0012, "vega": 0.0288, "theta": -0.0075, "rho": 0.0062, "theo": 0.2758, "change": 0.0, "open": 0.37, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:53:52", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "HOOD261218P00260000", "bid": 167.55, "bid_size": 1.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 169.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.85, "last_trade_time": "2026-07-02T09:43:03", "percent_change": 0.0, "prev_day_close": 172.050003051758}, {"option": "HOOD261218C00270000", "bid": 0.05, "bid_size": 1149.0, "ask": 1.21, "ask_size": 2340.0, "iv": 0.8709, "open_interest": 289.0, "volume": 1.0, "delta": 0.0188, "gamma": 0.0011, "vega": 0.0254, "theta": -0.0067, "rho": 0.0054, "theo": 0.2352, "change": 0.26, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T13:39:38", "percent_change": 89.6552, "prev_day_close": 0.289999986067414}, {"option": "HOOD261218P00270000", "bid": 177.55, "bid_size": 1.0, "ask": 181.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 179.64, "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": 182.0}, {"option": "HOOD261218C00280000", "bid": 0.07, "bid_size": 1655.0, "ask": 0.74, "ask_size": 2009.0, "iv": 0.8376, "open_interest": 1145.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.001, "vega": 0.0225, "theta": -0.006, "rho": 0.0046, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T10:20:19", "percent_change": 0.0, "prev_day_close": 0.314999992027879}, {"option": "HOOD261218P00280000", "bid": 187.55, "bid_size": 10.0, "ask": 191.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 189.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.05, "last_trade_time": "2025-10-09T09:52:00", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "HOOD261218C00290000", "bid": 0.15, "bid_size": 1.0, "ask": 0.18, "ask_size": 780.0, "iv": 0.7655, "open_interest": 9285.0, "volume": 1724.0, "delta": 0.0143, "gamma": 0.0008, "vega": 0.0201, "theta": -0.0054, "rho": 0.0041, "theo": 0.176, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:34:34", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "HOOD261218P00290000", "bid": 198.1, "bid_size": 10.0, "ask": 201.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 199.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.15, "last_trade_time": "2026-05-07T14:59:07", "percent_change": 0.0, "prev_day_close": 202.125}, {"option": "HOOD270115C00005000", "bid": 83.95, "bid_size": 1.0, "ask": 87.5, "ask_size": 10.0, "iv": 2.4444, "open_interest": 125.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0088, "theo": 85.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-07-27T09:44:28", "percent_change": 0.0, "prev_day_close": 83.0250015258789}, {"option": "HOOD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.4982, "open_interest": 6327.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T11:37:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HOOD270115C00010000", "bid": 79.15, "bid_size": 10.0, "ask": 82.6, "ask_size": 10.0, "iv": 1.8439, "open_interest": 11.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0346, "theo": 80.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-06-17T12:03:47", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "HOOD270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.1721, "open_interest": 6433.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.003, "theta": -0.0011, "rho": -0.0008, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T15:09:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HOOD270115C00013000", "bid": 76.2, "bid_size": 497.0, "ask": 79.65, "ask_size": 417.0, "iv": 1.6166, "open_interest": 705.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.0504, "theo": 77.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.72, "last_trade_time": "2026-07-30T15:41:04", "percent_change": 0.0, "prev_day_close": 74.9499969482422}, {"option": "HOOD270115P00013000", "bid": 0.02, "bid_size": 50.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.1941, "open_interest": 4182.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.005, "theta": -0.0018, "rho": -0.0014, "theo": 0.0737, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:17:53", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "HOOD270115C00015000", "bid": 74.25, "bid_size": 517.0, "ask": 77.7, "ask_size": 435.0, "iv": 1.5048, "open_interest": 885.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0067, "theta": 0.0, "rho": 0.0606, "theo": 75.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-07-29T10:21:08", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "HOOD270115P00015000", "bid": 0.04, "bid_size": 1.0, "ask": 0.72, "ask_size": 647.0, "iv": 1.4417, "open_interest": 340.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0022, "rho": -0.0018, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:36:36", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "HOOD270115C00018000", "bid": 71.35, "bid_size": 497.0, "ask": 74.8, "ask_size": 655.0, "iv": 1.376, "open_interest": 739.0, "volume": 5.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0092, "theta": 0.0, "rho": 0.0753, "theo": 72.6772, "change": 3.9, "open": 74.31, "high": 74.31, "low": 73.95, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-03T14:44:20", "percent_change": 5.56348, "prev_day_close": 70.0999984741211}, {"option": "HOOD270115P00018000", "bid": 0.05, "bid_size": 50.0, "ask": 0.25, "ask_size": 833.0, "iv": 1.1205, "open_interest": 260.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.009, "theta": -0.0029, "rho": -0.0026, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T14:58:04", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOOD270115C00020000", "bid": 69.9, "bid_size": 460.0, "ask": 72.85, "ask_size": 423.0, "iv": 1.3956, "open_interest": 933.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0109, "theta": 0.0, "rho": 0.0847, "theo": 70.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-07-27T11:18:02", "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "HOOD270115P00020000", "bid": 0.05, "bid_size": 8.0, "ask": 0.41, "ask_size": 903.0, "iv": 1.1176, "open_interest": 1112.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0034, "rho": -0.0032, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T10:28:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "HOOD270115C00022000", "bid": 67.5, "bid_size": 504.0, "ask": 70.95, "ask_size": 662.0, "iv": 1.2404, "open_interest": 696.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0128, "theta": 0.0, "rho": 0.0939, "theo": 68.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-07-02T11:36:43", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "HOOD270115P00022000", "bid": 0.04, "bid_size": 397.0, "ask": 0.31, "ask_size": 1175.0, "iv": 1.0071, "open_interest": 3546.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0038, "rho": -0.0038, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T10:28:17", "percent_change": 0.0, "prev_day_close": 0.154999999329448}, {"option": "HOOD270115C00025000", "bid": 64.6, "bid_size": 504.0, "ask": 68.05, "ask_size": 567.0, "iv": 1.1486, "open_interest": 2704.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.016, "theta": 0.0, "rho": 0.1072, "theo": 65.9156, "change": 3.14, "open": 66.49, "high": 66.49, "low": 66.49, "tick": "up", "last_trade_price": 66.49, "last_trade_time": "2026-08-03T11:43:30", "percent_change": 4.95659, "prev_day_close": 63.3499984741211}, {"option": "HOOD270115P00025000", "bid": 0.06, "bid_size": 550.0, "ask": 0.34, "ask_size": 1087.0, "iv": 0.9385, "open_interest": 2059.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.016, "theta": -0.0045, "rho": -0.0049, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T12:27:11", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "HOOD270115C00027000", "bid": 62.6, "bid_size": 477.0, "ask": 66.15, "ask_size": 444.0, "iv": 1.0876, "open_interest": 606.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0187, "theta": 0.0, "rho": 0.1156, "theo": 63.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-07-02T14:28:15", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "HOOD270115P00027000", "bid": 0.1, "bid_size": 647.0, "ask": 1.0, "ask_size": 1820.0, "iv": 1.0514, "open_interest": 1142.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0005, "vega": 0.0187, "theta": -0.0051, "rho": -0.0058, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T12:27:11", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "HOOD270115C00030000", "bid": 60.35, "bid_size": 490.0, "ask": 63.3, "ask_size": 531.0, "iv": 1.1053, "open_interest": 3135.0, "volume": 3.0, "delta": 0.9828, "gamma": 0.0007, "vega": 0.0235, "theta": 0.0, "rho": 0.1276, "theo": 61.1408, "change": 4.365, "open": 62.99, "high": 62.99, "low": 62.99, "tick": "up", "last_trade_price": 62.99, "last_trade_time": "2026-08-03T13:52:05", "percent_change": 7.44563, "prev_day_close": 58.625}, {"option": "HOOD270115P00030000", "bid": 0.17, "bid_size": 630.0, "ask": 0.5, "ask_size": 1090.0, "iv": 0.8836, "open_interest": 6312.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0007, "vega": 0.0236, "theta": -0.0062, "rho": -0.0076, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T14:17:18", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "HOOD270115C00032000", "bid": 58.35, "bid_size": 477.0, "ask": 61.45, "ask_size": 431.0, "iv": 1.0547, "open_interest": 508.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0008, "vega": 0.0275, "theta": 0.0, "rho": 0.1352, "theo": 59.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-07-28T09:34:29", "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "HOOD270115P00032000", "bid": 0.03, "bid_size": 1649.0, "ask": 0.81, "ask_size": 1552.0, "iv": 0.8699, "open_interest": 2531.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0008, "vega": 0.0276, "theta": -0.0071, "rho": -0.009, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-21T10:47:06", "percent_change": 0.0, "prev_day_close": 0.414999996311963}, {"option": "HOOD270115C00035000", "bid": 55.65, "bid_size": 469.0, "ask": 58.65, "ask_size": 694.0, "iv": 1.0117, "open_interest": 1532.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0011, "vega": 0.0342, "theta": -0.0009, "rho": 0.1461, "theo": 56.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-07-29T12:22:05", "percent_change": 0.0, "prev_day_close": 53.9250011444092}, {"option": "HOOD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1469.0, "iv": 0.8201, "open_interest": 2126.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0011, "vega": 0.0343, "theta": -0.0086, "rho": -0.0117, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T12:30:49", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "HOOD270115C00037000", "bid": 53.1, "bid_size": 986.0, "ask": 56.8, "ask_size": 941.0, "iv": 0.9128, "open_interest": 2137.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0013, "vega": 0.0395, "theta": -0.0023, "rho": 0.1528, "theo": 54.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.24, "last_trade_time": "2026-07-15T12:24:28", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "HOOD270115P00037000", "bid": 0.31, "bid_size": 929.0, "ask": 0.73, "ask_size": 74.0, "iv": 0.7905, "open_interest": 943.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0013, "vega": 0.0396, "theta": -0.0097, "rho": -0.0139, "theo": 0.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-07-31T12:30:49", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "HOOD270115C00040000", "bid": 50.55, "bid_size": 921.0, "ask": 54.05, "ask_size": 916.0, "iv": 0.8956, "open_interest": 3077.0, "volume": 4.0, "delta": 0.9621, "gamma": 0.0016, "vega": 0.0483, "theta": -0.0046, "rho": 0.1623, "theo": 51.8452, "change": 3.435, "open": 52.81, "high": 52.81, "low": 52.81, "tick": "no_change", "last_trade_price": 52.81, "last_trade_time": "2026-08-03T12:56:18", "percent_change": 6.95696, "prev_day_close": 49.375}, {"option": "HOOD270115P00040000", "bid": 0.45, "bid_size": 1576.0, "ask": 1.0, "ask_size": 607.0, "iv": 0.7804, "open_interest": 4265.0, "volume": 2.0, "delta": -0.0362, "gamma": 0.0016, "vega": 0.0484, "theta": -0.0116, "rho": -0.0177, "theo": 0.8611, "change": -0.165, "open": 0.78, "high": 0.79, "low": 0.78, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T12:26:45", "percent_change": -17.2775, "prev_day_close": 0.955000013113022}, {"option": "HOOD270115C00042000", "bid": 48.75, "bid_size": 912.0, "ask": 52.2, "ask_size": 875.0, "iv": 0.8715, "open_interest": 890.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0018, "vega": 0.0548, "theta": -0.0062, "rho": 0.1682, "theo": 50.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.04, "last_trade_time": "2026-07-30T11:34:53", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "HOOD270115P00042000", "bid": 0.7, "bid_size": 795.0, "ask": 1.29, "ask_size": 792.0, "iv": 0.7941, "open_interest": 340.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0019, "vega": 0.055, "theta": -0.013, "rho": -0.0207, "theo": 1.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-07-31T10:26:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HOOD270115C00045000", "bid": 46.15, "bid_size": 916.0, "ask": 49.55, "ask_size": 906.0, "iv": 0.8499, "open_interest": 1031.0, "volume": 11.0, "delta": 0.9455, "gamma": 0.0022, "vega": 0.0655, "theta": -0.0089, "rho": 0.1761, "theo": 47.3829, "change": 3.75, "open": 45.4, "high": 48.7, "low": 45.4, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-08-03T15:50:01", "percent_change": 8.3426, "prev_day_close": 44.9500007629394}, {"option": "HOOD270115P00045000", "bid": 0.95, "bid_size": 922.0, "ask": 1.4, "ask_size": 286.0, "iv": 0.7633, "open_interest": 2419.0, "volume": 87.0, "delta": -0.0529, "gamma": 0.0023, "vega": 0.0658, "theta": -0.0153, "rho": -0.0258, "theo": 1.2989, "change": -0.205, "open": 1.3, "high": 1.31, "low": 1.2, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T14:59:27", "percent_change": -14.4876, "prev_day_close": 1.41500002145767}, {"option": "HOOD270115C00047000", "bid": 44.45, "bid_size": 919.0, "ask": 47.8, "ask_size": 885.0, "iv": 0.8362, "open_interest": 1455.0, "volume": 2.0, "delta": 0.9375, "gamma": 0.0026, "vega": 0.0732, "theta": -0.0108, "rho": 0.1808, "theo": 45.6424, "change": 2.925, "open": 46.15, "high": 46.15, "low": 46.15, "tick": "down", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T10:45:34", "percent_change": 6.76692, "prev_day_close": 43.2250003814697}, {"option": "HOOD270115P00047000", "bid": 1.12, "bid_size": 705.0, "ask": 1.84, "ask_size": 609.0, "iv": 0.7683, "open_interest": 2812.0, "volume": 36.0, "delta": -0.061, "gamma": 0.0026, "vega": 0.0736, "theta": -0.0169, "rho": -0.0298, "theo": 1.5186, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T14:59:27", "percent_change": -14.4509, "prev_day_close": 1.72999995946884}, {"option": "HOOD270115C00050000", "bid": 42.05, "bid_size": 898.0, "ask": 45.25, "ask_size": 893.0, "iv": 0.8244, "open_interest": 7334.0, "volume": 5.0, "delta": 0.924, "gamma": 0.003, "vega": 0.0855, "theta": -0.0137, "rho": 0.187, "theo": 43.0854, "change": 2.875, "open": 39.5, "high": 44.8, "low": 39.32, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-03T15:08:35", "percent_change": 7.02505, "prev_day_close": 40.9249992370606}, {"option": "HOOD270115P00050000", "bid": 1.76, "bid_size": 12.0, "ask": 2.16, "ask_size": 250.0, "iv": 0.7679, "open_interest": 7025.0, "volume": 539.0, "delta": -0.0746, "gamma": 0.0031, "vega": 0.0859, "theta": -0.0194, "rho": -0.0364, "theo": 1.9029, "change": -0.44, "open": 2.2, "high": 2.2, "low": 1.73, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T15:08:39", "percent_change": -20.0, "prev_day_close": 2.20000004768372}, {"option": "HOOD270115C00055000", "bid": 37.8, "bid_size": 911.0, "ask": 41.1, "ask_size": 924.0, "iv": 0.7865, "open_interest": 2044.0, "volume": 1.0, "delta": 0.8976, "gamma": 0.0039, "vega": 0.1074, "theta": -0.0188, "rho": 0.1949, "theo": 38.9807, "change": -0.4, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T09:52:31", "percent_change": -1.08695, "prev_day_close": 36.7999992370606}, {"option": "HOOD270115P00055000", "bid": 2.45, "bid_size": 277.0, "ask": 3.1, "ask_size": 543.0, "iv": 0.7506, "open_interest": 1802.0, "volume": 30.0, "delta": -0.1013, "gamma": 0.0039, "vega": 0.108, "theta": -0.0239, "rho": -0.0495, "theo": 2.7014, "change": -0.555, "open": 2.64, "high": 2.64, "low": 2.49, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-03T15:08:39", "percent_change": -17.76, "prev_day_close": 3.125}, {"option": "HOOD270115C00060000", "bid": 35.1, "bid_size": 2.0, "ask": 37.2, "ask_size": 882.0, "iv": 0.8079, "open_interest": 3025.0, "volume": 3.0, "delta": 0.8662, "gamma": 0.0048, "vega": 0.1302, "theta": -0.0239, "rho": 0.1997, "theo": 35.0972, "change": 3.615, "open": 34.51, "high": 36.44, "low": 34.51, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-08-03T14:34:12", "percent_change": 11.013, "prev_day_close": 32.8249988555908}, {"option": "HOOD270115P00060000", "bid": 3.3, "bid_size": 580.0, "ask": 4.45, "ask_size": 920.0, "iv": 0.741, "open_interest": 3101.0, "volume": 7.0, "delta": -0.133, "gamma": 0.0049, "vega": 0.131, "theta": -0.0285, "rho": -0.0649, "theo": 3.7235, "change": -0.24, "open": 4.24, "high": 4.24, "low": 3.6, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -6.0, "prev_day_close": 4.0}, {"option": "HOOD270115C00065000", "bid": 29.95, "bid_size": 993.0, "ask": 33.55, "ask_size": 921.0, "iv": 0.7367, "open_interest": 1427.0, "volume": 7.0, "delta": 0.8302, "gamma": 0.0057, "vega": 0.1528, "theta": -0.0289, "rho": 0.2014, "theo": 31.4637, "change": 2.84, "open": 31.09, "high": 32.58, "low": 31.09, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-08-03T15:12:42", "percent_change": 9.65987, "prev_day_close": 29.3999996185303}, {"option": "HOOD270115P00065000", "bid": 4.15, "bid_size": 1079.0, "ask": 5.65, "ask_size": 1092.0, "iv": 0.7117, "open_interest": 7733.0, "volume": 29.0, "delta": -0.1694, "gamma": 0.0058, "vega": 0.1538, "theta": -0.033, "rho": -0.0828, "theo": 4.9981, "change": -0.59, "open": 5.15, "high": 5.2, "low": 4.8, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-08-03T12:09:29", "percent_change": -10.9259, "prev_day_close": 5.40000009536743}, {"option": "HOOD270115C00070000", "bid": 27.55, "bid_size": 563.0, "ask": 29.5, "ask_size": 707.0, "iv": 0.7336, "open_interest": 4236.0, "volume": 25.0, "delta": 0.7903, "gamma": 0.0066, "vega": 0.1742, "theta": -0.0336, "rho": 0.2003, "theo": 28.1017, "change": 2.75, "open": 27.8, "high": 29.5, "low": 27.8, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T15:35:28", "percent_change": 10.4364, "prev_day_close": 26.3500003814697}, {"option": "HOOD270115P00070000", "bid": 6.4, "bid_size": 7.0, "ask": 6.7, "ask_size": 235.0, "iv": 0.7095, "open_interest": 5255.0, "volume": 257.0, "delta": -0.2099, "gamma": 0.0067, "vega": 0.1752, "theta": -0.0371, "rho": -0.1021, "theo": 6.548, "change": -0.575, "open": 7.4, "high": 7.5, "low": 6.15, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:55:42", "percent_change": -8.18505, "prev_day_close": 7.02500009536743}, {"option": "HOOD270115C00075000", "bid": 23.7, "bid_size": 963.0, "ask": 26.3, "ask_size": 691.0, "iv": 0.7017, "open_interest": 2165.0, "volume": 23.0, "delta": 0.7474, "gamma": 0.0074, "vega": 0.1935, "theta": -0.0379, "rho": 0.1965, "theo": 25.0207, "change": 2.75, "open": 23.15, "high": 26.25, "low": 20.95, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:52:17", "percent_change": 11.7021, "prev_day_close": 23.5}, {"option": "HOOD270115P00075000", "bid": 7.7, "bid_size": 608.0, "ask": 9.15, "ask_size": 820.0, "iv": 0.705, "open_interest": 5614.0, "volume": 240.0, "delta": -0.2535, "gamma": 0.0076, "vega": 0.1944, "theta": -0.0408, "rho": -0.1232, "theo": 8.3832, "change": -0.925, "open": 9.43, "high": 9.43, "low": 7.87, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:30:29", "percent_change": -10.3641, "prev_day_close": 8.9249997138977}, {"option": "HOOD270115C00080000", "bid": 21.75, "bid_size": 499.0, "ask": 23.45, "ask_size": 693.0, "iv": 0.716, "open_interest": 3565.0, "volume": 142.0, "delta": 0.7025, "gamma": 0.0081, "vega": 0.2099, "theta": -0.0415, "rho": 0.1905, "theo": 22.2193, "change": 2.625, "open": 19.4, "high": 23.4, "low": 19.4, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T14:13:10", "percent_change": 12.6965, "prev_day_close": 20.6750001907349}, {"option": "HOOD270115P00080000", "bid": 9.55, "bid_size": 620.0, "ask": 11.25, "ask_size": 928.0, "iv": 0.6929, "open_interest": 9053.0, "volume": 38.0, "delta": -0.2993, "gamma": 0.0083, "vega": 0.2108, "theta": -0.044, "rho": -0.1447, "theo": 10.5039, "change": -1.125, "open": 11.67, "high": 11.67, "low": 9.9, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:05:42", "percent_change": -10.0223, "prev_day_close": 11.2249999046326}, {"option": "HOOD270115C00085000", "bid": 19.15, "bid_size": 498.0, "ask": 20.75, "ask_size": 747.0, "iv": 0.7058, "open_interest": 6406.0, "volume": 191.0, "delta": 0.6567, "gamma": 0.0087, "vega": 0.2229, "theta": -0.0444, "rho": 0.183, "theo": 19.689, "change": 2.2, "open": 17.0, "high": 21.0, "low": 16.85, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:38:16", "percent_change": 12.1212, "prev_day_close": 18.1500005722046}, {"option": "HOOD270115P00085000", "bid": 12.1, "bid_size": 598.0, "ask": 13.65, "ask_size": 863.0, "iv": 0.693, "open_interest": 6850.0, "volume": 57.0, "delta": -0.3461, "gamma": 0.0088, "vega": 0.2237, "theta": -0.0464, "rho": -0.1664, "theo": 12.8999, "change": -0.805, "open": 12.91, "high": 12.91, "low": 12.35, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -5.90826, "prev_day_close": 13.625}, {"option": "HOOD270115C00090000", "bid": 17.0, "bid_size": 347.0, "ask": 17.85, "ask_size": 437.0, "iv": 0.6916, "open_interest": 3135.0, "volume": 249.0, "delta": 0.6108, "gamma": 0.0091, "vega": 0.2325, "theta": -0.0465, "rho": 0.1743, "theo": 17.4171, "change": 1.51, "open": 15.25, "high": 18.52, "low": 14.5, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 9.49685, "prev_day_close": 15.9000000953674}, {"option": "HOOD270115P00090000", "bid": 14.65, "bid_size": 497.0, "ask": 16.2, "ask_size": 668.0, "iv": 0.6854, "open_interest": 2743.0, "volume": 144.0, "delta": -0.3931, "gamma": 0.0093, "vega": 0.233, "theta": -0.048, "rho": -0.1878, "theo": 15.56, "change": -2.025, "open": 15.59, "high": 15.59, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-03T15:52:02", "percent_change": -12.3664, "prev_day_close": 16.375}, {"option": "HOOD270115C00095000", "bid": 14.7, "bid_size": 605.0, "ask": 16.0, "ask_size": 588.0, "iv": 0.6876, "open_interest": 3690.0, "volume": 31.0, "delta": 0.5656, "gamma": 0.0093, "vega": 0.2386, "theta": -0.0479, "rho": 0.1646, "theo": 15.3871, "change": 1.35, "open": 13.18, "high": 16.35, "low": 13.18, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 9.54064, "prev_day_close": 14.1500000953674}, {"option": "HOOD270115P00095000", "bid": 17.55, "bid_size": 549.0, "ask": 19.25, "ask_size": 665.0, "iv": 0.6862, "open_interest": 1561.0, "volume": 16.0, "delta": -0.4396, "gamma": 0.0096, "vega": 0.2387, "theta": -0.049, "rho": -0.2079, "theo": 18.4695, "change": -1.475, "open": 20.3, "high": 20.3, "low": 17.75, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:21:17", "percent_change": -7.59331, "prev_day_close": 19.4250001907349}, {"option": "HOOD270115C00100000", "bid": 13.15, "bid_size": 467.0, "ask": 13.75, "ask_size": 263.0, "iv": 0.6817, "open_interest": 12749.0, "volume": 302.0, "delta": 0.522, "gamma": 0.0095, "vega": 0.2416, "theta": -0.0486, "rho": 0.1546, "theo": 13.5921, "change": 1.45, "open": 11.7, "high": 14.53, "low": 11.25, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 11.7409, "prev_day_close": 12.3499999046326}, {"option": "HOOD270115P00100000", "bid": 20.45, "bid_size": 603.0, "ask": 22.45, "ask_size": 620.0, "iv": 0.681, "open_interest": 9406.0, "volume": 22.0, "delta": -0.4848, "gamma": 0.0098, "vega": 0.241, "theta": -0.0493, "rho": -0.2274, "theo": 21.6082, "change": -2.01, "open": 21.47, "high": 21.47, "low": 20.54, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-08-03T15:20:25", "percent_change": -8.7965, "prev_day_close": 22.8500003814697}, {"option": "HOOD270115C00105000", "bid": 11.25, "bid_size": 715.0, "ask": 12.8, "ask_size": 817.0, "iv": 0.688, "open_interest": 2707.0, "volume": 32.0, "delta": 0.48, "gamma": 0.0095, "vega": 0.2417, "theta": -0.0488, "rho": 0.1444, "theo": 11.991, "change": 1.745, "open": 9.92, "high": 12.75, "low": 9.92, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-08-03T14:08:56", "percent_change": 15.9725, "prev_day_close": 10.9250001907349}, {"option": "HOOD270115P00105000", "bid": 24.0, "bid_size": 503.0, "ask": 25.8, "ask_size": 586.0, "iv": 0.6841, "open_interest": 974.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0099, "vega": 0.2402, "theta": -0.049, "rho": -0.2433, "theo": 24.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.02, "last_trade_time": "2026-07-31T15:08:25", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "HOOD270115C00110000", "bid": 9.7, "bid_size": 679.0, "ask": 10.9, "ask_size": 429.0, "iv": 0.6744, "open_interest": 4977.0, "volume": 114.0, "delta": 0.4401, "gamma": 0.0094, "vega": 0.2393, "theta": -0.0484, "rho": 0.1341, "theo": 10.5762, "change": 1.47, "open": 8.8, "high": 11.3, "low": 8.8, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T15:29:13", "percent_change": 15.3927, "prev_day_close": 9.55000019073486}, {"option": "HOOD270115P00110000", "bid": 27.55, "bid_size": 494.0, "ask": 29.4, "ask_size": 578.0, "iv": 0.6841, "open_interest": 3878.0, "volume": 5.0, "delta": -0.5702, "gamma": 0.0098, "vega": 0.2367, "theta": -0.0482, "rho": -0.2589, "theo": 28.5186, "change": -2.26, "open": 28.38, "high": 28.38, "low": 27.69, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-08-03T15:20:25", "percent_change": -7.54591, "prev_day_close": 29.9499998092651}, {"option": "HOOD270115C00115000", "bid": 8.95, "bid_size": 419.0, "ask": 10.1, "ask_size": 903.0, "iv": 0.694, "open_interest": 2300.0, "volume": 36.0, "delta": 0.4026, "gamma": 0.0092, "vega": 0.2349, "theta": -0.0476, "rho": 0.1243, "theo": 9.3303, "change": 1.275, "open": 7.75, "high": 10.05, "low": 7.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T14:32:59", "percent_change": 15.1335, "prev_day_close": 8.42500019073486}, {"option": "HOOD270115P00115000", "bid": 30.9, "bid_size": 717.0, "ask": 33.2, "ask_size": 587.0, "iv": 0.6775, "open_interest": 3483.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0097, "vega": 0.231, "theta": -0.0469, "rho": -0.2715, "theo": 32.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.41, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "HOOD270115C00120000", "bid": 8.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 418.0, "iv": 0.6865, "open_interest": 8757.0, "volume": 228.0, "delta": 0.3677, "gamma": 0.009, "vega": 0.2286, "theta": -0.0464, "rho": 0.1146, "theo": 8.235, "change": 0.9, "open": 6.63, "high": 8.9, "low": 6.63, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:51:36", "percent_change": 12.2449, "prev_day_close": 7.35000014305115}, {"option": "HOOD270115P00120000", "bid": 35.15, "bid_size": 454.0, "ask": 37.2, "ask_size": 585.0, "iv": 0.6883, "open_interest": 4834.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0095, "vega": 0.2233, "theta": -0.0454, "rho": -0.2812, "theo": 36.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-07-28T13:38:22", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "HOOD270115C00125000", "bid": 6.55, "bid_size": 616.0, "ask": 7.85, "ask_size": 712.0, "iv": 0.6829, "open_interest": 3266.0, "volume": 534.0, "delta": 0.3353, "gamma": 0.0087, "vega": 0.2212, "theta": -0.045, "rho": 0.1056, "theo": 7.2742, "change": 1.1, "open": 6.4, "high": 7.75, "low": 6.4, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:06:46", "percent_change": 16.9231, "prev_day_close": 6.5}, {"option": "HOOD270115P00125000", "bid": 38.6, "bid_size": 655.0, "ask": 40.9, "ask_size": 478.0, "iv": 0.6678, "open_interest": 743.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0092, "vega": 0.2142, "theta": -0.0435, "rho": -0.2893, "theo": 40.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-07-31T10:12:07", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "HOOD270115C00130000", "bid": 5.55, "bid_size": 751.0, "ask": 7.2, "ask_size": 946.0, "iv": 0.6843, "open_interest": 4984.0, "volume": 43.0, "delta": 0.3055, "gamma": 0.0083, "vega": 0.2127, "theta": -0.0433, "rho": 0.0968, "theo": 6.4318, "change": 0.825, "open": 5.05, "high": 6.9, "low": 5.05, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:06:14", "percent_change": 14.2857, "prev_day_close": 5.77500009536743}, {"option": "HOOD270115P00130000", "bid": 43.4, "bid_size": 424.0, "ask": 45.5, "ask_size": 564.0, "iv": 0.6949, "open_interest": 836.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.009, "vega": 0.2036, "theta": -0.0415, "rho": -0.2922, "theo": 44.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.46, "last_trade_time": "2026-07-23T10:02:58", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "HOOD270115C00135000", "bid": 5.0, "bid_size": 632.0, "ask": 6.45, "ask_size": 906.0, "iv": 0.6894, "open_interest": 3496.0, "volume": 25.0, "delta": 0.2781, "gamma": 0.008, "vega": 0.2037, "theta": -0.0415, "rho": 0.0889, "theo": 5.6947, "change": 0.905, "open": 4.5, "high": 6.02, "low": 4.5, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-08-03T15:36:51", "percent_change": 18.0099, "prev_day_close": 5.02500009536743}, {"option": "HOOD270115P00135000", "bid": 46.85, "bid_size": 657.0, "ask": 49.9, "ask_size": 572.0, "iv": 0.6788, "open_interest": 759.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0086, "vega": 0.1925, "theta": -0.0393, "rho": -0.2953, "theo": 48.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-07-28T10:12:17", "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "HOOD270115C00140000", "bid": 4.55, "bid_size": 722.0, "ask": 5.05, "ask_size": 12.0, "iv": 0.6764, "open_interest": 7102.0, "volume": 283.0, "delta": 0.253, "gamma": 0.0076, "vega": 0.1941, "theta": -0.0396, "rho": 0.0813, "theo": 5.0437, "change": 0.7, "open": 3.99, "high": 5.39, "low": 3.99, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 16.092, "prev_day_close": 4.34999990463257}, {"option": "HOOD270115P00140000", "bid": 51.2, "bid_size": 655.0, "ask": 54.0, "ask_size": 506.0, "iv": 0.6718, "open_interest": 178.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0083, "vega": 0.1806, "theta": -0.0371, "rho": -0.2928, "theo": 52.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-07-14T13:44:08", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "HOOD270115C00145000", "bid": 3.5, "bid_size": 1182.0, "ask": 5.25, "ask_size": 1024.0, "iv": 0.6845, "open_interest": 1110.0, "volume": 8.0, "delta": 0.2304, "gamma": 0.0072, "vega": 0.1844, "theta": -0.0378, "rho": 0.0745, "theo": 4.4845, "change": 0.48, "open": 4.35, "high": 4.7, "low": 4.35, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 12.1519, "prev_day_close": 3.95000004768372}, {"option": "HOOD270115P00145000", "bid": 55.6, "bid_size": 689.0, "ask": 58.85, "ask_size": 588.0, "iv": 0.6828, "open_interest": 306.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.008, "vega": 0.1687, "theta": -0.0348, "rho": -0.2922, "theo": 57.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-07-15T09:38:43", "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "HOOD270115C00150000", "bid": 3.9, "bid_size": 1.0, "ask": 4.75, "ask_size": 1091.0, "iv": 0.7111, "open_interest": 11315.0, "volume": 248.0, "delta": 0.2098, "gamma": 0.0068, "vega": 0.1749, "theta": -0.0358, "rho": 0.0682, "theo": 3.99, "change": 0.725, "open": 3.1, "high": 4.3, "low": 3.1, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:40:47", "percent_change": 20.8633, "prev_day_close": 3.47500002384186}, {"option": "HOOD270115P00150000", "bid": 60.1, "bid_size": 710.0, "ask": 63.4, "ask_size": 592.0, "iv": 0.684, "open_interest": 563.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0076, "vega": 0.1561, "theta": -0.0325, "rho": -0.2874, "theo": 61.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.78, "last_trade_time": "2026-07-23T14:13:26", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "HOOD270115C00155000", "bid": 2.75, "bid_size": 1050.0, "ask": 4.3, "ask_size": 1486.0, "iv": 0.6918, "open_interest": 1307.0, "volume": 6.0, "delta": 0.1911, "gamma": 0.0064, "vega": 0.1652, "theta": -0.034, "rho": 0.0623, "theo": 3.5571, "change": 0.655, "open": 3.45, "high": 3.85, "low": 3.45, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T14:12:54", "percent_change": 21.5107, "prev_day_close": 3.04499995708466}, {"option": "HOOD270115P00155000", "bid": 64.3, "bid_size": 725.0, "ask": 68.2, "ask_size": 616.0, "iv": 0.6783, "open_interest": 183.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0073, "vega": 0.143, "theta": -0.0302, "rho": -0.275, "theo": 66.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.08, "last_trade_time": "2026-06-24T11:49:41", "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "HOOD270115C00160000", "bid": 2.66, "bid_size": 842.0, "ask": 3.95, "ask_size": 1652.0, "iv": 0.7038, "open_interest": 3839.0, "volume": 18.0, "delta": 0.1742, "gamma": 0.006, "vega": 0.156, "theta": -0.0321, "rho": 0.0571, "theo": 3.178, "change": 0.65, "open": 3.0, "high": 3.4, "low": 2.95, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:06:49", "percent_change": 24.5283, "prev_day_close": 2.64999997615814}, {"option": "HOOD270115P00160000", "bid": 69.25, "bid_size": 357.0, "ask": 72.3, "ask_size": 297.0, "iv": 0.6682, "open_interest": 40.0, "volume": 0.0, "delta": -0.858, "gamma": 0.007, "vega": 0.1316, "theta": -0.028, "rho": -0.2657, "theo": 71.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-07-15T15:10:25", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "HOOD270115C00165000", "bid": 2.06, "bid_size": 1441.0, "ask": 3.6, "ask_size": 1913.0, "iv": 0.6967, "open_interest": 843.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0057, "vega": 0.1471, "theta": -0.0303, "rho": 0.0523, "theo": 2.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-07-31T12:07:10", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "HOOD270115P00165000", "bid": 73.65, "bid_size": 558.0, "ask": 77.0, "ask_size": 475.0, "iv": 0.6512, "open_interest": 72.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0067, "vega": 0.1191, "theta": -0.0259, "rho": -0.2544, "theo": 75.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-07-21T12:34:03", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "HOOD270115C00170000", "bid": 2.08, "bid_size": 859.0, "ask": 3.15, "ask_size": 1646.0, "iv": 0.7044, "open_interest": 8446.0, "volume": 3.0, "delta": 0.1451, "gamma": 0.0053, "vega": 0.1384, "theta": -0.0286, "rho": 0.0478, "theo": 2.553, "change": 0.53, "open": 2.57, "high": 2.67, "low": 2.57, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T14:43:41", "percent_change": 24.7664, "prev_day_close": 2.14000004529953}, {"option": "HOOD270115P00170000", "bid": 78.7, "bid_size": 322.0, "ask": 81.8, "ask_size": 283.0, "iv": 0.6673, "open_interest": 36.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0063, "vega": 0.1061, "theta": -0.0238, "rho": -0.2374, "theo": 80.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-06-25T10:39:07", "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "HOOD270115C00175000", "bid": 1.73, "bid_size": 1247.0, "ask": 2.5, "ask_size": 614.0, "iv": 0.6878, "open_interest": 3738.0, "volume": 14.0, "delta": 0.1327, "gamma": 0.005, "vega": 0.1303, "theta": -0.027, "rho": 0.0439, "theo": 2.2963, "change": 0.41, "open": 2.25, "high": 2.35, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T14:10:12", "percent_change": 21.134, "prev_day_close": 1.94000005722046}, {"option": "HOOD270115P00175000", "bid": 83.2, "bid_size": 31.0, "ask": 86.65, "ask_size": 32.0, "iv": 0.6473, "open_interest": 1.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0061, "vega": 0.0957, "theta": -0.0216, "rho": -0.222, "theo": 85.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-04-15T11:31:11", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "HOOD270115C00180000", "bid": 1.57, "bid_size": 965.0, "ask": 2.81, "ask_size": 1967.0, "iv": 0.7144, "open_interest": 11681.0, "volume": 14.0, "delta": 0.1215, "gamma": 0.0047, "vega": 0.1226, "theta": -0.0255, "rho": 0.0403, "theo": 2.0701, "change": 0.42, "open": 1.85, "high": 2.28, "low": 1.85, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T13:04:32", "percent_change": 24.0, "prev_day_close": 1.75}, {"option": "HOOD270115P00180000", "bid": 88.0, "bid_size": 50.0, "ask": 91.45, "ask_size": 43.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0058, "vega": 0.0829, "theta": -0.0196, "rho": -0.2067, "theo": 90.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.95, "last_trade_time": "2026-04-15T11:35:37", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "HOOD270115C00185000", "bid": 1.52, "bid_size": 741.0, "ask": 2.52, "ask_size": 1852.0, "iv": 0.72, "open_interest": 2361.0, "volume": 2.0, "delta": 0.1114, "gamma": 0.0044, "vega": 0.1152, "theta": -0.024, "rho": 0.037, "theo": 1.8708, "change": 0.525, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T13:16:34", "percent_change": 33.123, "prev_day_close": 1.58499997854233}, {"option": "HOOD270115P00185000", "bid": 92.9, "bid_size": 31.0, "ask": 96.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0057, "vega": 0.0724, "theta": -0.0173, "rho": -0.1853, "theo": 95.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.28, "last_trade_time": "2026-02-02T14:55:25", "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "HOOD270115C00190000", "bid": 1.41, "bid_size": 640.0, "ask": 2.02, "ask_size": 1028.0, "iv": 0.7116, "open_interest": 2924.0, "volume": 107.0, "delta": 0.1023, "gamma": 0.0041, "vega": 0.1083, "theta": -0.0226, "rho": 0.0341, "theo": 1.695, "change": 0.33, "open": 1.42, "high": 1.84, "low": 1.35, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T14:49:19", "percent_change": 22.6027, "prev_day_close": 1.45999997854233}, {"option": "HOOD270115P00190000", "bid": 98.1, "bid_size": 48.0, "ask": 100.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0055, "vega": 0.0628, "theta": -0.015, "rho": -0.1502, "theo": 99.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.4, "last_trade_time": "2026-06-22T11:34:58", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "HOOD270115C00195000", "bid": 1.23, "bid_size": 1112.0, "ask": 2.02, "ask_size": 1738.0, "iv": 0.7208, "open_interest": 361.0, "volume": 8.0, "delta": 0.0941, "gamma": 0.0038, "vega": 0.102, "theta": -0.0214, "rho": 0.0314, "theo": 1.5393, "change": -0.05, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:26:54", "percent_change": -3.96826, "prev_day_close": 1.26000002026558}, {"option": "HOOD270115P00195000", "bid": 103.0, "bid_size": 48.0, "ask": 105.95, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0053, "vega": 0.0495, "theta": -0.015, "rho": -0.1274, "theo": 104.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.78, "last_trade_time": "2026-02-10T15:16:17", "percent_change": 0.0, "prev_day_close": 107.325000762939}, {"option": "HOOD270115C00200000", "bid": 1.35, "bid_size": 2.0, "ask": 1.69, "ask_size": 471.0, "iv": 0.7275, "open_interest": 8862.0, "volume": 450.0, "delta": 0.0867, "gamma": 0.0036, "vega": 0.0959, "theta": -0.0201, "rho": 0.029, "theo": 1.4013, "change": 0.22, "open": 1.3, "high": 1.54, "low": 1.11, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:12:37", "percent_change": 18.0328, "prev_day_close": 1.22000002861023}, {"option": "HOOD270115P00200000", "bid": 107.9, "bid_size": 44.0, "ask": 111.05, "ask_size": 38.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0051, "vega": 0.0406, "theta": -0.0138, "rho": -0.0882, "theo": 109.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-07-10T10:33:00", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "HOOD270115C00210000", "bid": 0.98, "bid_size": 712.0, "ask": 1.34, "ask_size": 436.0, "iv": 0.7198, "open_interest": 424.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0032, "vega": 0.085, "theta": -0.018, "rho": 0.0248, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-07-30T12:59:07", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "HOOD270115P00210000", "bid": 117.55, "bid_size": 10.0, "ask": 121.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0039, "vega": 0.023, "theta": -0.0179, "rho": -0.0519, "theo": 119.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.76, "last_trade_time": "2026-01-07T15:14:24", "percent_change": 0.0, "prev_day_close": 122.100002288818}, {"option": "HOOD270115C00220000", "bid": 0.52, "bid_size": 1956.0, "ask": 1.31, "ask_size": 1518.0, "iv": 0.7172, "open_interest": 339.0, "volume": 1.0, "delta": 0.0635, "gamma": 0.0028, "vega": 0.0756, "theta": -0.0161, "rho": 0.0213, "theo": 0.9863, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T10:41:10", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "HOOD270115P00220000", "bid": 127.55, "bid_size": 10.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.002, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 129.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-01-07T15:14:24", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "HOOD270115C00230000", "bid": 0.48, "bid_size": 1292.0, "ask": 1.06, "ask_size": 1098.0, "iv": 0.7224, "open_interest": 1201.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0025, "vega": 0.0674, "theta": -0.0144, "rho": 0.0184, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-07-31T12:23:01", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "HOOD270115P00230000", "bid": 137.55, "bid_size": 10.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 139.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.17, "last_trade_time": "2026-01-28T15:02:24", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "HOOD270115C00240000", "bid": 0.45, "bid_size": 1153.0, "ask": 1.26, "ask_size": 2167.0, "iv": 0.7612, "open_interest": 321.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0022, "vega": 0.0604, "theta": -0.013, "rho": 0.0161, "theo": 0.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-07-28T11:58:00", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "HOOD270115P00240000", "bid": 147.55, "bid_size": 10.0, "ask": 151.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 149.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.97, "last_trade_time": "2025-11-19T15:33:16", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "HOOD270115C00250000", "bid": 0.2, "bid_size": 2053.0, "ask": 1.07, "ask_size": 2186.0, "iv": 0.7482, "open_interest": 3796.0, "volume": 2.0, "delta": 0.0419, "gamma": 0.002, "vega": 0.0543, "theta": -0.0118, "rho": 0.0141, "theo": 0.6235, "change": 0.075, "open": 0.6, "high": 0.64, "low": 0.6, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T14:39:38", "percent_change": 13.2743, "prev_day_close": 0.564999982714653}, {"option": "HOOD270115P00250000", "bid": 157.8, "bid_size": 10.0, "ask": 160.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 159.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.6, "last_trade_time": "2026-05-11T15:44:07", "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "HOOD270115C00260000", "bid": 0.28, "bid_size": 1127.0, "ask": 0.7, "ask_size": 1065.0, "iv": 0.7408, "open_interest": 139.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0017, "vega": 0.049, "theta": -0.0107, "rho": 0.0124, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-28T09:32:35", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "HOOD270115P00260000", "bid": 168.3, "bid_size": 10.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 169.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.2, "last_trade_time": "2026-01-15T09:57:27", "percent_change": 0.0, "prev_day_close": 172.125}, {"option": "HOOD270115C00270000", "bid": 0.33, "bid_size": 168.0, "ask": 0.64, "ask_size": 270.0, "iv": 0.775, "open_interest": 409.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0016, "vega": 0.0445, "theta": -0.0098, "rho": 0.0111, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-27T12:55:50", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "HOOD270115P00270000", "bid": 177.55, "bid_size": 1.0, "ask": 181.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 179.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.15, "last_trade_time": "2025-10-27T11:34:41", "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "HOOD270115C00280000", "bid": 0.19, "bid_size": 985.0, "ask": 0.72, "ask_size": 1760.0, "iv": 0.7736, "open_interest": 620.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0014, "vega": 0.0404, "theta": -0.009, "rho": 0.0099, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T15:58:27", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "HOOD270115P00280000", "bid": 187.55, "bid_size": 10.0, "ask": 191.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 189.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.26, "last_trade_time": "2025-12-01T12:22:30", "percent_change": 0.0, "prev_day_close": 192.125}, {"option": "HOOD270115C00290000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 102.0, "iv": 0.7645, "open_interest": 4173.0, "volume": 15.0, "delta": 0.0262, "gamma": 0.0013, "vega": 0.0369, "theta": -0.0082, "rho": 0.0088, "theo": 0.3767, "change": -0.03, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:35:03", "percent_change": -7.89474, "prev_day_close": 0.379999995231628}, {"option": "HOOD270115P00290000", "bid": 197.55, "bid_size": 1.0, "ask": 201.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 199.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-04-22T15:49:32", "percent_change": 0.0, "prev_day_close": 202.099998474121}, {"option": "HOOD270219C00005000", "bid": 83.9, "bid_size": 10.0, "ask": 87.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0106, "theo": 85.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.33, "last_trade_time": "2026-07-27T09:41:48", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "HOOD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD270219C00010000", "bid": 79.1, "bid_size": 10.0, "ask": 82.65, "ask_size": 10.0, "iv": 1.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.0405, "theo": 80.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-06-12T12:21:44", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "HOOD270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1431.0, "iv": 2.0124, "open_interest": 397.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0011, "rho": -0.0011, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-11T14:36:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "HOOD270219C00015000", "bid": 74.25, "bid_size": 10.0, "ask": 77.8, "ask_size": 10.0, "iv": 1.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.071, "theo": 75.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "HOOD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 973.0, "iv": 1.3798, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0022, "rho": -0.0026, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-29T09:35:37", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "HOOD270219C00020000", "bid": 69.45, "bid_size": 10.0, "ask": 72.3, "ask_size": 10.0, "iv": 0.9822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.014, "theta": 0.0, "rho": 0.0994, "theo": 70.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-06-15T10:00:32", "percent_change": 0.0, "prev_day_close": 68.4750022888184}, {"option": "HOOD270219P00020000", "bid": 0.1, "bid_size": 1.0, "ask": 2.26, "ask_size": 463.0, "iv": 1.3901, "open_interest": 239.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0033, "rho": -0.0046, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T13:39:28", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "HOOD270219C00025000", "bid": 64.7, "bid_size": 10.0, "ask": 68.25, "ask_size": 10.0, "iv": 1.0525, "open_interest": 2.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.021, "theta": 0.0, "rho": 0.1257, "theo": 66.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.86, "last_trade_time": "2026-06-05T14:51:28", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "HOOD270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1607.0, "iv": 1.0061, "open_interest": 258.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.021, "theta": -0.0047, "rho": -0.0073, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-17T13:38:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HOOD270219C00030000", "bid": 60.0, "bid_size": 97.0, "ask": 63.55, "ask_size": 30.0, "iv": 0.9607, "open_interest": 2.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0008, "vega": 0.0311, "theta": 0.0, "rho": 0.1494, "theo": 61.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.99, "last_trade_time": "2026-06-11T15:20:31", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "HOOD270219P00030000", "bid": 0.15, "bid_size": 622.0, "ask": 1.37, "ask_size": 743.0, "iv": 0.94, "open_interest": 100.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0065, "rho": -0.0115, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-21T10:50:30", "percent_change": 0.0, "prev_day_close": 0.735000029206276}, {"option": "HOOD270219C00035000", "bid": 55.5, "bid_size": 31.0, "ask": 58.95, "ask_size": 52.0, "iv": 0.9051, "open_interest": 16.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0012, "vega": 0.0445, "theta": -0.0026, "rho": 0.1704, "theo": 56.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-07-30T10:13:08", "percent_change": 0.0, "prev_day_close": 54.3250007629394}, {"option": "HOOD270219P00035000", "bid": 0.26, "bid_size": 710.0, "ask": 1.48, "ask_size": 859.0, "iv": 0.8454, "open_interest": 51.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0012, "vega": 0.0448, "theta": -0.009, "rho": -0.0177, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-10T10:07:54", "percent_change": 0.0, "prev_day_close": 0.979999974370003}, {"option": "HOOD270219C00040000", "bid": 51.1, "bid_size": 42.0, "ask": 54.45, "ask_size": 31.0, "iv": 0.8593, "open_interest": 6.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0017, "vega": 0.0613, "theta": -0.0061, "rho": 0.1887, "theo": 52.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.87, "last_trade_time": "2026-05-15T14:07:11", "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "HOOD270219P00040000", "bid": 0.78, "bid_size": 946.0, "ask": 1.53, "ask_size": 1392.0, "iv": 0.7911, "open_interest": 704.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0017, "vega": 0.0617, "theta": -0.012, "rho": -0.0261, "theo": 1.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-28T14:16:35", "percent_change": 0.0, "prev_day_close": 1.45500001311302}, {"option": "HOOD270219C00045000", "bid": 46.9, "bid_size": 90.0, "ask": 50.15, "ask_size": 73.0, "iv": 0.83, "open_interest": 22.0, "volume": 1.0, "delta": 0.9366, "gamma": 0.0023, "vega": 0.0812, "theta": -0.0101, "rho": 0.2037, "theo": 48.0192, "change": 0.43, "open": 46.08, "high": 46.08, "low": 46.08, "tick": "down", "last_trade_price": 46.08, "last_trade_time": "2026-08-03T09:56:44", "percent_change": 0.94195, "prev_day_close": 45.6499996185303}, {"option": "HOOD270219P00045000", "bid": 1.28, "bid_size": 844.0, "ask": 2.13, "ask_size": 1122.0, "iv": 0.768, "open_interest": 935.0, "volume": 8.0, "delta": -0.0615, "gamma": 0.0024, "vega": 0.0817, "theta": -0.0154, "rho": -0.0372, "theo": 1.7243, "change": -0.355, "open": 1.74, "high": 1.83, "low": 1.68, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:17:51", "percent_change": -17.3594, "prev_day_close": 2.0450000166893}, {"option": "HOOD270219C00050000", "bid": 42.65, "bid_size": 94.0, "ask": 46.0, "ask_size": 105.0, "iv": 0.7948, "open_interest": 32.0, "volume": 0.0, "delta": 0.914, "gamma": 0.003, "vega": 0.1033, "theta": -0.0144, "rho": 0.2154, "theo": 43.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.92, "last_trade_time": "2026-07-31T13:40:02", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "HOOD270219P00050000", "bid": 2.02, "bid_size": 777.0, "ask": 2.83, "ask_size": 647.0, "iv": 0.7486, "open_interest": 100.0, "volume": 17.0, "delta": -0.0843, "gamma": 0.0031, "vega": 0.104, "theta": -0.0192, "rho": -0.0509, "theo": 2.4666, "change": -0.515, "open": 2.76, "high": 2.76, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:32:28", "percent_change": -17.4281, "prev_day_close": 2.95500004291534}, {"option": "HOOD270219C00055000", "bid": 38.1, "bid_size": 707.0, "ask": 42.05, "ask_size": 644.0, "iv": 0.7485, "open_interest": 65.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0038, "vega": 0.1266, "theta": -0.0188, "rho": 0.2238, "theo": 39.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-07-31T10:46:37", "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "HOOD270219P00055000", "bid": 3.0, "bid_size": 759.0, "ask": 4.35, "ask_size": 1233.0, "iv": 0.7583, "open_interest": 178.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0038, "vega": 0.1273, "theta": -0.0232, "rho": -0.0675, "theo": 3.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-07-31T15:07:25", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "HOOD270219C00060000", "bid": 34.85, "bid_size": 559.0, "ask": 38.4, "ask_size": 544.0, "iv": 0.7521, "open_interest": 31.0, "volume": 1.0, "delta": 0.8563, "gamma": 0.0046, "vega": 0.1503, "theta": -0.0232, "rho": 0.2288, "theo": 36.2317, "change": 3.545, "open": 37.67, "high": 37.67, "low": 37.67, "tick": "up", "last_trade_price": 37.67, "last_trade_time": "2026-08-03T14:00:22", "percent_change": 10.3883, "prev_day_close": 34.125}, {"option": "HOOD270219P00060000", "bid": 3.75, "bid_size": 927.0, "ask": 5.6, "ask_size": 1267.0, "iv": 0.7315, "open_interest": 279.0, "volume": 1.0, "delta": -0.1429, "gamma": 0.0047, "vega": 0.1512, "theta": -0.0271, "rho": -0.0866, "theo": 4.593, "change": -0.645, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-03T14:23:48", "percent_change": -12.7094, "prev_day_close": 5.07500004768372}, {"option": "HOOD270219C00065000", "bid": 31.4, "bid_size": 567.0, "ask": 34.9, "ask_size": 544.0, "iv": 0.7387, "open_interest": 27.0, "volume": 1.0, "delta": 0.8218, "gamma": 0.0054, "vega": 0.1734, "theta": -0.0274, "rho": 0.2307, "theo": 32.7666, "change": 1.825, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T10:09:13", "percent_change": 5.94947, "prev_day_close": 30.6750001907349}, {"option": "HOOD270219P00065000", "bid": 5.5, "bid_size": 746.0, "ask": 6.95, "ask_size": 1062.0, "iv": 0.7284, "open_interest": 128.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0055, "vega": 0.1746, "theta": -0.0309, "rho": -0.1076, "theo": 6.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-31T10:08:51", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "HOOD270219C00070000", "bid": 28.1, "bid_size": 635.0, "ask": 31.25, "ask_size": 580.0, "iv": 0.7157, "open_interest": 119.0, "volume": 1.0, "delta": 0.7844, "gamma": 0.0061, "vega": 0.1949, "theta": -0.0313, "rho": 0.2296, "theo": 29.5527, "change": 2.675, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T13:34:04", "percent_change": 9.64833, "prev_day_close": 27.7250003814697}, {"option": "HOOD270219P00070000", "bid": 6.9, "bid_size": 822.0, "ask": 8.75, "ask_size": 624.0, "iv": 0.7152, "open_interest": 113.0, "volume": 4.0, "delta": -0.216, "gamma": 0.0062, "vega": 0.1962, "theta": -0.0344, "rho": -0.1306, "theo": 7.7103, "change": -0.8, "open": 8.07, "high": 8.07, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -9.41177, "prev_day_close": 8.5}, {"option": "HOOD270219C00075000", "bid": 25.25, "bid_size": 721.0, "ask": 28.2, "ask_size": 591.0, "iv": 0.7092, "open_interest": 116.0, "volume": 9.0, "delta": 0.7448, "gamma": 0.0068, "vega": 0.2141, "theta": -0.0348, "rho": 0.2261, "theo": 26.6105, "change": 1.2, "open": 23.8, "high": 26.37, "low": 23.8, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T10:22:55", "percent_change": 4.78087, "prev_day_close": 25.1000003814697}, {"option": "HOOD270219P00075000", "bid": 8.95, "bid_size": 606.0, "ask": 10.75, "ask_size": 746.0, "iv": 0.7123, "open_interest": 194.0, "volume": 1.0, "delta": -0.2563, "gamma": 0.0069, "vega": 0.2153, "theta": -0.0375, "rho": -0.1541, "theo": 9.668, "change": -0.58, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-03T11:41:30", "percent_change": -5.4717, "prev_day_close": 10.5999999046326}, {"option": "HOOD270219C00080000", "bid": 23.4, "bid_size": 505.0, "ask": 25.45, "ask_size": 688.0, "iv": 0.7214, "open_interest": 276.0, "volume": 2.0, "delta": 0.7041, "gamma": 0.0073, "vega": 0.2305, "theta": -0.0378, "rho": 0.2203, "theo": 23.9251, "change": 2.07, "open": 24.32, "high": 24.32, "low": 24.32, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-08-03T10:48:57", "percent_change": 9.30337, "prev_day_close": 22.25}, {"option": "HOOD270219P00080000", "bid": 10.85, "bid_size": 669.0, "ask": 12.95, "ask_size": 728.0, "iv": 0.7002, "open_interest": 328.0, "volume": 5.0, "delta": -0.2981, "gamma": 0.0075, "vega": 0.2316, "theta": -0.0401, "rho": -0.179, "theo": 11.8895, "change": -0.4, "open": 13.15, "high": 13.15, "low": 12.35, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T10:24:03", "percent_change": -3.13725, "prev_day_close": 12.75}, {"option": "HOOD270219C00085000", "bid": 20.85, "bid_size": 624.0, "ask": 22.9, "ask_size": 694.0, "iv": 0.7126, "open_interest": 210.0, "volume": 18.0, "delta": 0.6627, "gamma": 0.0078, "vega": 0.2437, "theta": -0.0402, "rho": 0.213, "theo": 21.4845, "change": 2.475, "open": 19.65, "high": 22.6, "low": 19.65, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T12:37:32", "percent_change": 12.2981, "prev_day_close": 20.125}, {"option": "HOOD270219P00085000", "bid": 13.45, "bid_size": 615.0, "ask": 15.45, "ask_size": 592.0, "iv": 0.7002, "open_interest": 117.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.008, "vega": 0.2447, "theta": -0.0421, "rho": -0.2039, "theo": 14.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-07-31T11:09:01", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "HOOD270219C00090000", "bid": 18.35, "bid_size": 572.0, "ask": 20.6, "ask_size": 660.0, "iv": 0.7019, "open_interest": 176.0, "volume": 16.0, "delta": 0.6216, "gamma": 0.0081, "vega": 0.2538, "theta": -0.042, "rho": 0.2045, "theo": 19.2758, "change": 2.35, "open": 17.7, "high": 20.65, "low": 17.06, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T14:40:40", "percent_change": 13.1285, "prev_day_close": 17.8999996185303}, {"option": "HOOD270219P00090000", "bid": 16.1, "bid_size": 624.0, "ask": 18.15, "ask_size": 661.0, "iv": 0.6963, "open_interest": 302.0, "volume": 3.0, "delta": -0.3829, "gamma": 0.0084, "vega": 0.2544, "theta": -0.0436, "rho": -0.2267, "theo": 17.0694, "change": -1.45, "open": 18.74, "high": 18.74, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T14:24:32", "percent_change": -7.94521, "prev_day_close": 18.25}, {"option": "HOOD270219C00095000", "bid": 16.5, "bid_size": 761.0, "ask": 18.55, "ask_size": 769.0, "iv": 0.7014, "open_interest": 376.0, "volume": 111.0, "delta": 0.581, "gamma": 0.0084, "vega": 0.2608, "theta": -0.0434, "rho": 0.195, "theo": 17.2828, "change": 2.43, "open": 16.04, "high": 18.48, "low": 16.04, "tick": "up", "last_trade_price": 18.48, "last_trade_time": "2026-08-03T14:05:51", "percent_change": 15.1402, "prev_day_close": 16.0500001907349}, {"option": "HOOD270219P00095000", "bid": 18.9, "bid_size": 530.0, "ask": 21.1, "ask_size": 569.0, "iv": 0.6921, "open_interest": 213.0, "volume": 10.0, "delta": -0.4248, "gamma": 0.0087, "vega": 0.261, "theta": -0.0446, "rho": -0.2506, "theo": 20.0023, "change": -1.03, "open": 20.27, "high": 20.27, "low": 20.27, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-08-03T10:30:18", "percent_change": -4.83568, "prev_day_close": 21.2999992370605}, {"option": "HOOD270219C00100000", "bid": 14.7, "bid_size": 575.0, "ask": 16.7, "ask_size": 714.0, "iv": 0.6986, "open_interest": 185.0, "volume": 73.0, "delta": 0.5416, "gamma": 0.0085, "vega": 0.2649, "theta": -0.0442, "rho": 0.1852, "theo": 15.4895, "change": 2.35, "open": 13.61, "high": 16.55, "low": 13.61, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T14:38:08", "percent_change": 16.5493, "prev_day_close": 14.2000002861023}, {"option": "HOOD270219P00100000", "bid": 22.1, "bid_size": 446.0, "ask": 24.3, "ask_size": 441.0, "iv": 0.693, "open_interest": 18.0, "volume": 5.0, "delta": -0.4657, "gamma": 0.0089, "vega": 0.2643, "theta": -0.0451, "rho": -0.2712, "theo": 23.1405, "change": -2.025, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T12:59:48", "percent_change": -8.25688, "prev_day_close": 24.5249996185303}, {"option": "HOOD270219C00105000", "bid": 12.85, "bid_size": 829.0, "ask": 15.05, "ask_size": 745.0, "iv": 0.6922, "open_interest": 272.0, "volume": 14.0, "delta": 0.5037, "gamma": 0.0086, "vega": 0.2664, "theta": -0.0445, "rho": 0.1748, "theo": 13.8809, "change": 1.875, "open": 11.25, "high": 14.73, "low": 11.25, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:08:27", "percent_change": 14.6199, "prev_day_close": 12.8249998092651}, {"option": "HOOD270219P00105000", "bid": 25.4, "bid_size": 450.0, "ask": 27.7, "ask_size": 502.0, "iv": 0.6926, "open_interest": 146.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.009, "vega": 0.2651, "theta": -0.0452, "rho": -0.2909, "theo": 26.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-07-30T10:06:34", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "HOOD270219C00110000", "bid": 11.6, "bid_size": 676.0, "ask": 13.6, "ask_size": 863.0, "iv": 0.6949, "open_interest": 355.0, "volume": 10.0, "delta": 0.4674, "gamma": 0.0086, "vega": 0.2656, "theta": -0.0445, "rho": 0.1646, "theo": 12.4401, "change": 1.95, "open": 12.94, "high": 13.37, "low": 12.94, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:03:26", "percent_change": 17.3333, "prev_day_close": 11.25}, {"option": "HOOD270219P00110000", "bid": 28.7, "bid_size": 519.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.665, "open_interest": 205.0, "volume": 2.0, "delta": -0.5433, "gamma": 0.009, "vega": 0.263, "theta": -0.0448, "rho": -0.3091, "theo": 29.9767, "change": -1.7, "open": 30.0, "high": 30.0, "low": 29.85, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-08-03T10:49:10", "percent_change": -5.38828, "prev_day_close": 31.5500011444092}, {"option": "HOOD270219C00115000", "bid": 10.15, "bid_size": 671.0, "ask": 12.3, "ask_size": 879.0, "iv": 0.6912, "open_interest": 356.0, "volume": 1.0, "delta": 0.4331, "gamma": 0.0085, "vega": 0.2627, "theta": -0.044, "rho": 0.1543, "theo": 11.1531, "change": 1.55, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T12:39:26", "percent_change": 15.4229, "prev_day_close": 10.0499997138977}, {"option": "HOOD270219P00115000", "bid": 32.55, "bid_size": 348.0, "ask": 34.9, "ask_size": 377.0, "iv": 0.6916, "open_interest": 13.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.009, "vega": 0.2591, "theta": -0.0441, "rho": -0.3231, "theo": 33.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.79, "last_trade_time": "2026-07-17T09:46:45", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "HOOD270219C00120000", "bid": 9.15, "bid_size": 638.0, "ask": 11.15, "ask_size": 856.0, "iv": 0.6939, "open_interest": 486.0, "volume": 21.0, "delta": 0.4007, "gamma": 0.0083, "vega": 0.2582, "theta": -0.0433, "rho": 0.1445, "theo": 10.0044, "change": 2.2, "open": 9.77, "high": 11.3, "low": 9.71, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:51:27", "percent_change": 24.1758, "prev_day_close": 9.09999990463257}, {"option": "HOOD270219P00120000", "bid": 36.05, "bid_size": 488.0, "ask": 38.8, "ask_size": 464.0, "iv": 0.687, "open_interest": 113.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0089, "vega": 0.2526, "theta": -0.0432, "rho": -0.3366, "theo": 37.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-07-24T14:38:20", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "HOOD270219C00125000", "bid": 7.95, "bid_size": 726.0, "ask": 10.1, "ask_size": 863.0, "iv": 0.6901, "open_interest": 287.0, "volume": 12.0, "delta": 0.3703, "gamma": 0.0081, "vega": 0.2522, "theta": -0.0424, "rho": 0.1348, "theo": 8.9811, "change": 1.725, "open": 8.86, "high": 9.71, "low": 8.86, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T14:19:26", "percent_change": 21.6301, "prev_day_close": 7.97500014305115}, {"option": "HOOD270219P00125000", "bid": 40.35, "bid_size": 327.0, "ask": 42.75, "ask_size": 388.0, "iv": 0.6944, "open_interest": 21.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0087, "vega": 0.2453, "theta": -0.042, "rho": -0.3474, "theo": 41.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.55, "last_trade_time": "2026-07-02T10:06:42", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "HOOD270219C00130000", "bid": 7.35, "bid_size": 610.0, "ask": 9.2, "ask_size": 912.0, "iv": 0.697, "open_interest": 415.0, "volume": 352.0, "delta": 0.342, "gamma": 0.0079, "vega": 0.2454, "theta": -0.0413, "rho": 0.1257, "theo": 8.0699, "change": 1.27, "open": 8.5, "high": 8.7, "low": 8.5, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T14:00:22", "percent_change": 17.2789, "prev_day_close": 7.34999990463257}, {"option": "HOOD270219P00130000", "bid": 43.85, "bid_size": 377.0, "ask": 46.85, "ask_size": 369.0, "iv": 0.6836, "open_interest": 26.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0086, "vega": 0.2361, "theta": -0.0406, "rho": -0.3517, "theo": 45.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-07-16T11:53:15", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "HOOD270219C00135000", "bid": 6.25, "bid_size": 785.0, "ask": 8.35, "ask_size": 827.0, "iv": 0.6908, "open_interest": 158.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0076, "vega": 0.2375, "theta": -0.04, "rho": 0.1168, "theo": 7.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T10:05:22", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "HOOD270219P00135000", "bid": 48.6, "bid_size": 306.0, "ask": 51.05, "ask_size": 368.0, "iv": 0.6973, "open_interest": 7.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0084, "vega": 0.2266, "theta": -0.039, "rho": -0.3608, "theo": 49.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-07-07T13:42:38", "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "HOOD270219C00140000", "bid": 6.25, "bid_size": 102.0, "ask": 7.6, "ask_size": 888.0, "iv": 0.7065, "open_interest": 258.0, "volume": 58.0, "delta": 0.2914, "gamma": 0.0074, "vega": 0.2292, "theta": -0.0387, "rho": 0.1087, "theo": 6.5409, "change": 0.925, "open": 5.42, "high": 6.9, "low": 5.42, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:48:29", "percent_change": 15.7447, "prev_day_close": 5.875}, {"option": "HOOD270219P00140000", "bid": 52.85, "bid_size": 465.0, "ask": 55.6, "ask_size": 631.0, "iv": 0.7044, "open_interest": 121.0, "volume": 1.0, "delta": -0.7323, "gamma": 0.0081, "vega": 0.2153, "theta": -0.0374, "rho": -0.3576, "theo": 53.9099, "change": -1.025, "open": 54.95, "high": 54.95, "low": 54.95, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-08-03T09:56:01", "percent_change": -1.83118, "prev_day_close": 55.9750003814697}, {"option": "HOOD270219C00145000", "bid": 5.1, "bid_size": 700.0, "ask": 6.95, "ask_size": 847.0, "iv": 0.6965, "open_interest": 284.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0071, "vega": 0.2205, "theta": -0.0372, "rho": 0.101, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-07-29T15:45:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "HOOD270219P00145000", "bid": 56.45, "bid_size": 353.0, "ask": 59.75, "ask_size": 346.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0079, "vega": 0.2042, "theta": -0.0357, "rho": -0.3633, "theo": 58.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4749984741211}, {"option": "HOOD270219C00150000", "bid": 4.3, "bid_size": 796.0, "ask": 6.4, "ask_size": 985.0, "iv": 0.6929, "open_interest": 445.0, "volume": 260.0, "delta": 0.2481, "gamma": 0.0068, "vega": 0.2114, "theta": -0.0358, "rho": 0.0936, "theo": 5.3253, "change": 0.925, "open": 5.0, "high": 5.7, "low": 5.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T12:38:06", "percent_change": 19.3717, "prev_day_close": 4.77500009536743}, {"option": "HOOD270219P00150000", "bid": 60.85, "bid_size": 322.0, "ask": 64.15, "ask_size": 326.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0077, "vega": 0.1922, "theta": -0.0341, "rho": -0.3552, "theo": 62.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.91, "last_trade_time": "2026-07-30T14:33:51", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "HOOD270219C00155000", "bid": 4.35, "bid_size": 693.0, "ask": 5.55, "ask_size": 686.0, "iv": 0.6994, "open_interest": 216.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0065, "vega": 0.2025, "theta": -0.0343, "rho": 0.087, "theo": 4.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-07-31T12:36:13", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "HOOD270219P00155000", "bid": 65.35, "bid_size": 314.0, "ask": 68.6, "ask_size": 310.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0074, "vega": 0.1796, "theta": -0.0323, "rho": -0.3476, "theo": 67.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4249992370606}, {"option": "HOOD270219C00160000", "bid": 3.7, "bid_size": 986.0, "ask": 5.45, "ask_size": 1795.0, "iv": 0.7051, "open_interest": 75.0, "volume": 12.0, "delta": 0.2116, "gamma": 0.0062, "vega": 0.1935, "theta": -0.0328, "rho": 0.0807, "theo": 4.3647, "change": 0.945, "open": 4.5, "high": 4.77, "low": 4.5, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-08-03T14:56:00", "percent_change": 24.7059, "prev_day_close": 3.82500004768372}, {"option": "HOOD270219P00160000", "bid": 69.9, "bid_size": 139.0, "ask": 73.15, "ask_size": 321.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0072, "vega": 0.1685, "theta": -0.0305, "rho": -0.3449, "theo": 71.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "HOOD270219C00165000", "bid": 3.6, "bid_size": 648.0, "ask": 4.75, "ask_size": 1316.0, "iv": 0.7072, "open_interest": 52.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0059, "vega": 0.1845, "theta": -0.0314, "rho": 0.0748, "theo": 3.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-29T13:49:46", "percent_change": 0.0, "prev_day_close": 3.33499991893768}, {"option": "HOOD270219P00165000", "bid": 74.55, "bid_size": 289.0, "ask": 77.65, "ask_size": 297.0, "iv": 0.6762, "open_interest": 1.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0069, "vega": 0.155, "theta": -0.0289, "rho": -0.3283, "theo": 76.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-06-18T12:31:11", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "HOOD270219C00170000", "bid": 2.8, "bid_size": 731.0, "ask": 4.65, "ask_size": 1304.0, "iv": 0.7042, "open_interest": 157.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0056, "vega": 0.1759, "theta": -0.0299, "rho": 0.0695, "theo": 3.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-07-28T09:37:56", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "HOOD270219P00170000", "bid": 79.0, "bid_size": 49.0, "ask": 82.45, "ask_size": 30.0, "iv": 0.6721, "open_interest": 70.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0067, "vega": 0.1429, "theta": -0.0272, "rho": -0.3154, "theo": 81.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.84, "last_trade_time": "2026-06-04T13:47:35", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "HOOD270219C00175000", "bid": 2.69, "bid_size": 962.0, "ask": 4.0, "ask_size": 1241.0, "iv": 0.7027, "open_interest": 161.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0053, "vega": 0.1675, "theta": -0.0286, "rho": 0.0646, "theo": 3.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-07-24T13:03:28", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "HOOD270219P00175000", "bid": 83.9, "bid_size": 283.0, "ask": 87.15, "ask_size": 307.0, "iv": 0.6782, "open_interest": 20.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0064, "vega": 0.1309, "theta": -0.0256, "rho": -0.3065, "theo": 85.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-07-14T12:00:32", "percent_change": 0.0, "prev_day_close": 88.1749992370606}, {"option": "HOOD270219C00180000", "bid": 2.5, "bid_size": 837.0, "ask": 3.95, "ask_size": 1747.0, "iv": 0.715, "open_interest": 198.0, "volume": 1.0, "delta": 0.1551, "gamma": 0.005, "vega": 0.1593, "theta": -0.0272, "rho": 0.06, "theo": 2.9934, "change": 0.46, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T12:29:38", "percent_change": 16.7883, "prev_day_close": 2.74000000953674}, {"option": "HOOD270219P00180000", "bid": 88.45, "bid_size": 307.0, "ask": 91.95, "ask_size": 310.0, "iv": 0.669, "open_interest": 45.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0062, "vega": 0.1176, "theta": -0.024, "rho": -0.2834, "theo": 90.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.05, "last_trade_time": "2026-07-10T09:51:41", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "HOOD270319C00005000", "bid": 83.95, "bid_size": 10.0, "ask": 87.5, "ask_size": 11.0, "iv": 2.0026, "open_interest": 3.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0124, "theo": 85.404, "change": 4.17, "open": 86.72, "high": 86.72, "low": 86.72, "tick": "up", "last_trade_price": 86.72, "last_trade_time": "2026-08-03T13:31:16", "percent_change": 5.05149, "prev_day_close": 82.5499992370606}, {"option": "HOOD270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 499.0, "iv": 2.6197, "open_interest": 116.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0002, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-20T11:38:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD270319C00010000", "bid": 79.1, "bid_size": 10.0, "ask": 82.65, "ask_size": 10.0, "iv": 1.5243, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.0457, "theo": 80.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.89, "last_trade_time": "2026-03-27T15:43:26", "percent_change": 0.0, "prev_day_close": 77.9750022888184}, {"option": "HOOD270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 899.0, "iv": 1.3198, "open_interest": 2165.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0043, "theta": -0.001, "rho": -0.0014, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-17T12:15:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HOOD270319C00015000", "bid": 74.3, "bid_size": 1.0, "ask": 77.9, "ask_size": 10.0, "iv": 1.2843, "open_interest": 37.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0099, "theta": 0.0, "rho": 0.0792, "theo": 75.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-05-11T09:41:15", "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "HOOD270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 47.0, "iv": 1.5308, "open_interest": 8.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0021, "rho": -0.0033, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-06-24T13:21:29", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HOOD270319C00020000", "bid": 69.5, "bid_size": 10.0, "ask": 73.1, "ask_size": 10.0, "iv": 1.1308, "open_interest": 106.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0164, "theta": 0.0, "rho": 0.1107, "theo": 70.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.78, "last_trade_time": "2026-07-10T11:09:31", "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "HOOD270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 1163.0, "iv": 1.0666, "open_interest": 44.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0162, "theta": -0.0033, "rho": -0.0058, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-10T11:09:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HOOD270319C00025000", "bid": 64.85, "bid_size": 1.0, "ask": 67.7, "ask_size": 10.0, "iv": 0.9092, "open_interest": 144.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0006, "vega": 0.0252, "theta": 0.0, "rho": 0.1397, "theo": 66.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-07-01T09:49:11", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "HOOD270319P00025000", "bid": 0.09, "bid_size": 348.0, "ask": 1.33, "ask_size": 1499.0, "iv": 1.0018, "open_interest": 60.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0006, "vega": 0.0251, "theta": -0.0047, "rho": -0.0096, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T12:44:54", "percent_change": 0.0, "prev_day_close": 0.764999978244305}, {"option": "HOOD270319C00030000", "bid": 60.35, "bid_size": 209.0, "ask": 63.75, "ask_size": 126.0, "iv": 0.9505, "open_interest": 70.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0009, "vega": 0.0373, "theta": 0.0, "rho": 0.1657, "theo": 61.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.01, "last_trade_time": "2026-07-31T10:03:55", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "HOOD270319P00030000", "bid": 0.15, "bid_size": 772.0, "ask": 0.88, "ask_size": 721.0, "iv": 0.8169, "open_interest": 288.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.0373, "theta": -0.0067, "rho": -0.0152, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-30T14:05:08", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "HOOD270319C00035000", "bid": 55.75, "bid_size": 747.0, "ask": 59.2, "ask_size": 837.0, "iv": 0.8805, "open_interest": 168.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0013, "vega": 0.0527, "theta": 0.0, "rho": 0.1887, "theo": 57.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-07-24T15:56:02", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "HOOD270319P00035000", "bid": 0.54, "bid_size": 876.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.7732, "open_interest": 136.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0013, "vega": 0.0529, "theta": -0.0091, "rho": -0.0231, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-28T11:15:47", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HOOD270319C00040000", "bid": 51.4, "bid_size": 716.0, "ask": 54.8, "ask_size": 753.0, "iv": 0.8386, "open_interest": 106.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0018, "vega": 0.0715, "theta": -0.0018, "rho": 0.2082, "theo": 52.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-07-10T13:01:23", "percent_change": 0.0, "prev_day_close": 50.3250007629394}, {"option": "HOOD270319P00040000", "bid": 0.9, "bid_size": 1775.0, "ask": 1.92, "ask_size": 1075.0, "iv": 0.7806, "open_interest": 470.0, "volume": 3.0, "delta": -0.0483, "gamma": 0.0018, "vega": 0.0719, "theta": -0.012, "rho": -0.0336, "theo": 1.4288, "change": -0.36, "open": 1.5, "high": 1.5, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T13:25:51", "percent_change": -20.5714, "prev_day_close": 1.75}, {"option": "HOOD270319C00045000", "bid": 47.35, "bid_size": 795.0, "ask": 50.65, "ask_size": 1121.0, "iv": 0.8183, "open_interest": 412.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0024, "vega": 0.0932, "theta": -0.006, "rho": 0.224, "theo": 48.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-07-14T12:22:37", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "HOOD270319P00045000", "bid": 1.61, "bid_size": 895.0, "ask": 2.33, "ask_size": 262.0, "iv": 0.7515, "open_interest": 282.0, "volume": 12.0, "delta": -0.0677, "gamma": 0.0024, "vega": 0.0938, "theta": -0.0152, "rho": -0.0472, "theo": 2.0852, "change": -0.325, "open": 2.1, "high": 2.1, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T12:32:45", "percent_change": -13.7421, "prev_day_close": 2.36499989032745}, {"option": "HOOD270319C00050000", "bid": 43.3, "bid_size": 763.0, "ask": 46.55, "ask_size": 453.0, "iv": 0.7899, "open_interest": 200.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.003, "vega": 0.1167, "theta": -0.0103, "rho": 0.2362, "theo": 44.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.68, "last_trade_time": "2026-07-30T09:46:26", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "HOOD270319P00050000", "bid": 2.61, "bid_size": 547.0, "ask": 3.15, "ask_size": 438.0, "iv": 0.7438, "open_interest": 3116.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0031, "vega": 0.1176, "theta": -0.0187, "rho": -0.0638, "theo": 2.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-07-29T10:51:49", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "HOOD270319C00055000", "bid": 39.3, "bid_size": 851.0, "ask": 42.75, "ask_size": 1058.0, "iv": 0.7624, "open_interest": 2161.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0037, "vega": 0.1409, "theta": -0.0147, "rho": 0.2448, "theo": 40.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-31T14:07:20", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "HOOD270319P00055000", "bid": 3.5, "bid_size": 693.0, "ask": 4.6, "ask_size": 791.0, "iv": 0.7396, "open_interest": 786.0, "volume": 7.0, "delta": -0.1186, "gamma": 0.0038, "vega": 0.1422, "theta": -0.0222, "rho": -0.083, "theo": 4.001, "change": -0.77, "open": 4.5, "high": 4.5, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-03T14:23:48", "percent_change": -16.7391, "prev_day_close": 4.60000014305115}, {"option": "HOOD270319C00060000", "bid": 35.2, "bid_size": 983.0, "ask": 39.25, "ask_size": 1122.0, "iv": 0.7351, "open_interest": 373.0, "volume": 1.0, "delta": 0.8498, "gamma": 0.0044, "vega": 0.165, "theta": -0.019, "rho": 0.2502, "theo": 37.0712, "change": 3.5, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-03T14:00:22", "percent_change": 10.0287, "prev_day_close": 34.8999996185303}, {"option": "HOOD270319P00060000", "bid": 4.55, "bid_size": 814.0, "ask": 6.25, "ask_size": 1049.0, "iv": 0.7322, "open_interest": 1024.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0045, "vega": 0.1663, "theta": -0.0256, "rho": -0.1045, "theo": 5.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-31T13:51:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HOOD270319C00065000", "bid": 32.05, "bid_size": 984.0, "ask": 35.9, "ask_size": 1170.0, "iv": 0.731, "open_interest": 1957.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0051, "vega": 0.1883, "theta": -0.023, "rho": 0.2522, "theo": 33.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-07-31T15:56:41", "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "HOOD270319P00065000", "bid": 6.15, "bid_size": 762.0, "ask": 7.75, "ask_size": 958.0, "iv": 0.7243, "open_interest": 581.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0052, "vega": 0.1894, "theta": -0.0288, "rho": -0.1283, "theo": 6.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-07-31T10:52:31", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HOOD270319C00070000", "bid": 29.35, "bid_size": 867.0, "ask": 32.45, "ask_size": 1018.0, "iv": 0.724, "open_interest": 667.0, "volume": 3.0, "delta": 0.781, "gamma": 0.0057, "vega": 0.2098, "theta": -0.0268, "rho": 0.2512, "theo": 30.6307, "change": 0.95, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T09:57:10", "percent_change": 3.27023, "prev_day_close": 29.0499992370606}, {"option": "HOOD270319P00070000", "bid": 7.45, "bid_size": 1230.0, "ask": 9.75, "ask_size": 1071.0, "iv": 0.7106, "open_interest": 1090.0, "volume": 1.0, "delta": -0.2193, "gamma": 0.0059, "vega": 0.2112, "theta": -0.0318, "rho": -0.1536, "theo": 8.6135, "change": -0.275, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T10:20:14", "percent_change": -2.99728, "prev_day_close": 9.17500019073486}, {"option": "HOOD270319C00075000", "bid": 26.6, "bid_size": 775.0, "ask": 29.5, "ask_size": 776.0, "iv": 0.7189, "open_interest": 719.0, "volume": 4.0, "delta": 0.7438, "gamma": 0.0063, "vega": 0.2288, "theta": -0.0301, "rho": 0.2479, "theo": 27.7894, "change": 1.8, "open": 27.5, "high": 28.0, "low": 27.5, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T14:37:45", "percent_change": 6.87023, "prev_day_close": 26.1999998092651}, {"option": "HOOD270319P00075000", "bid": 9.7, "bid_size": 756.0, "ask": 11.8, "ask_size": 1139.0, "iv": 0.7104, "open_interest": 1628.0, "volume": 3.0, "delta": -0.2574, "gamma": 0.0065, "vega": 0.2302, "theta": -0.0343, "rho": -0.18, "theo": 10.6581, "change": -0.6, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T12:11:46", "percent_change": -5.17241, "prev_day_close": 11.5999999046326}, {"option": "HOOD270319C00080000", "bid": 24.5, "bid_size": 741.0, "ask": 26.85, "ask_size": 963.0, "iv": 0.7226, "open_interest": 1375.0, "volume": 11.0, "delta": 0.7057, "gamma": 0.0068, "vega": 0.2452, "theta": -0.033, "rho": 0.2424, "theo": 25.1895, "change": 3.01, "open": 25.15, "high": 26.51, "low": 25.15, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-08-03T14:01:17", "percent_change": 12.8085, "prev_day_close": 23.5}, {"option": "HOOD270319P00080000", "bid": 11.7, "bid_size": 1144.0, "ask": 14.1, "ask_size": 1247.0, "iv": 0.7007, "open_interest": 2038.0, "volume": 6.0, "delta": -0.2964, "gamma": 0.007, "vega": 0.2465, "theta": -0.0364, "rho": -0.2067, "theo": 12.9513, "change": -1.34, "open": 13.25, "high": 13.25, "low": 12.6, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-08-03T13:26:51", "percent_change": -9.60573, "prev_day_close": 13.9499998092651}, {"option": "HOOD270319C00085000", "bid": 22.2, "bid_size": 513.0, "ask": 24.4, "ask_size": 911.0, "iv": 0.7182, "open_interest": 1103.0, "volume": 11.0, "delta": 0.6675, "gamma": 0.0072, "vega": 0.2586, "theta": -0.0354, "rho": 0.2354, "theo": 22.8295, "change": 2.225, "open": 22.5, "high": 24.17, "low": 22.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:50:20", "percent_change": 10.4583, "prev_day_close": 21.2749996185303}, {"option": "HOOD270319P00085000", "bid": 14.55, "bid_size": 541.0, "ask": 15.9, "ask_size": 115.0, "iv": 0.6903, "open_interest": 7725.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0074, "vega": 0.2598, "theta": -0.038, "rho": -0.2326, "theo": 15.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-07-31T11:40:27", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "HOOD270319C00090000", "bid": 19.45, "bid_size": 896.0, "ask": 22.1, "ask_size": 967.0, "iv": 0.7017, "open_interest": 2481.0, "volume": 76.0, "delta": 0.6293, "gamma": 0.0075, "vega": 0.269, "theta": -0.0373, "rho": 0.2273, "theo": 20.6706, "change": 2.075, "open": 20.4, "high": 22.0, "low": 20.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:09:52", "percent_change": 10.8214, "prev_day_close": 19.1749992370605}, {"option": "HOOD270319P00090000", "bid": 17.05, "bid_size": 588.0, "ask": 19.4, "ask_size": 1025.0, "iv": 0.6978, "open_interest": 1130.0, "volume": 2.0, "delta": -0.3754, "gamma": 0.0078, "vega": 0.2698, "theta": -0.0392, "rho": -0.2579, "theo": 18.2241, "change": -1.26, "open": 17.9, "high": 18.04, "low": 17.9, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-08-03T11:56:54", "percent_change": -6.5285, "prev_day_close": 19.3000001907349}, {"option": "HOOD270319C00095000", "bid": 17.8, "bid_size": 814.0, "ask": 20.1, "ask_size": 936.0, "iv": 0.7047, "open_interest": 581.0, "volume": 121.0, "delta": 0.5919, "gamma": 0.0077, "vega": 0.2766, "theta": -0.0387, "rho": 0.218, "theo": 18.7101, "change": 1.875, "open": 16.98, "high": 19.3, "low": 16.98, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T12:02:03", "percent_change": 10.7604, "prev_day_close": 17.4250001907349}, {"option": "HOOD270319P00095000", "bid": 19.85, "bid_size": 668.0, "ask": 22.35, "ask_size": 773.0, "iv": 0.6932, "open_interest": 802.0, "volume": 1.0, "delta": -0.4143, "gamma": 0.008, "vega": 0.2769, "theta": -0.0399, "rho": -0.2828, "theo": 21.1777, "change": -1.45, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:54:27", "percent_change": -6.4588, "prev_day_close": 22.4499998092651}, {"option": "HOOD270319C00100000", "bid": 16.0, "bid_size": 700.0, "ask": 18.25, "ask_size": 942.0, "iv": 0.7014, "open_interest": 4094.0, "volume": 28.0, "delta": 0.5554, "gamma": 0.0079, "vega": 0.2815, "theta": -0.0397, "rho": 0.2085, "theo": 16.9337, "change": 1.7, "open": 16.7, "high": 17.9, "low": 16.65, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:46:16", "percent_change": 10.8974, "prev_day_close": 15.5999994277954}, {"option": "HOOD270319P00100000", "bid": 23.05, "bid_size": 633.0, "ask": 25.55, "ask_size": 661.0, "iv": 0.6939, "open_interest": 324.0, "volume": 1.0, "delta": -0.4524, "gamma": 0.0082, "vega": 0.2811, "theta": -0.0402, "rho": -0.3063, "theo": 24.3205, "change": -1.865, "open": 23.81, "high": 23.81, "low": 23.81, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T14:46:25", "percent_change": -7.26388, "prev_day_close": 25.6750001907349}, {"option": "HOOD270319C00105000", "bid": 15.0, "bid_size": 15.0, "ask": 16.6, "ask_size": 937.0, "iv": 0.7102, "open_interest": 7480.0, "volume": 19.0, "delta": 0.5201, "gamma": 0.008, "vega": 0.2839, "theta": -0.0403, "rho": 0.1982, "theo": 15.3268, "change": 1.925, "open": 13.25, "high": 16.1, "low": 13.25, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T14:33:34", "percent_change": 13.5802, "prev_day_close": 14.1749997138977}, {"option": "HOOD270319P00105000", "bid": 26.25, "bid_size": 645.0, "ask": 28.9, "ask_size": 802.0, "iv": 0.6911, "open_interest": 709.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0084, "vega": 0.2826, "theta": -0.0401, "rho": -0.3276, "theo": 27.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-07-29T15:03:06", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "HOOD270319C00110000", "bid": 12.7, "bid_size": 919.0, "ask": 15.15, "ask_size": 1100.0, "iv": 0.6944, "open_interest": 1162.0, "volume": 3.0, "delta": 0.4863, "gamma": 0.008, "vega": 0.2842, "theta": -0.0406, "rho": 0.1882, "theo": 13.8756, "change": 1.6, "open": 11.25, "high": 14.4, "low": 11.25, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T12:15:13", "percent_change": 12.5, "prev_day_close": 12.8000001907349}, {"option": "HOOD270319P00110000", "bid": 29.8, "bid_size": 578.0, "ask": 32.45, "ask_size": 656.0, "iv": 0.6927, "open_interest": 561.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0084, "vega": 0.2816, "theta": -0.0396, "rho": -0.3466, "theo": 31.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.41, "last_trade_time": "2026-07-30T14:04:25", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "HOOD270319C00115000", "bid": 11.85, "bid_size": 630.0, "ask": 13.8, "ask_size": 1060.0, "iv": 0.7012, "open_interest": 731.0, "volume": 3.0, "delta": 0.4541, "gamma": 0.008, "vega": 0.2824, "theta": -0.0405, "rho": 0.1779, "theo": 12.5667, "change": 1.985, "open": 12.13, "high": 13.26, "low": 12.13, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-08-03T13:47:29", "percent_change": 17.6053, "prev_day_close": 11.2750000953674}, {"option": "HOOD270319P00115000", "bid": 33.25, "bid_size": 633.0, "ask": 36.05, "ask_size": 626.0, "iv": 0.6881, "open_interest": 361.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0084, "vega": 0.2788, "theta": -0.0389, "rho": -0.3653, "theo": 34.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-07-28T12:30:13", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "HOOD270319C00120000", "bid": 10.15, "bid_size": 828.0, "ask": 12.6, "ask_size": 1053.0, "iv": 0.6912, "open_interest": 970.0, "volume": 17.0, "delta": 0.4235, "gamma": 0.0079, "vega": 0.2792, "theta": -0.0402, "rho": 0.168, "theo": 11.3881, "change": 1.85, "open": 9.95, "high": 12.2, "low": 9.95, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T13:48:09", "percent_change": 17.8744, "prev_day_close": 10.3499999046326}, {"option": "HOOD270319P00120000", "bid": 37.2, "bid_size": 562.0, "ask": 39.8, "ask_size": 618.0, "iv": 0.6906, "open_interest": 415.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0084, "vega": 0.2739, "theta": -0.0378, "rho": -0.3773, "theo": 38.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-20T09:59:20", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "HOOD270319C00125000", "bid": 9.25, "bid_size": 724.0, "ask": 11.55, "ask_size": 1147.0, "iv": 0.6942, "open_interest": 1364.0, "volume": 17.0, "delta": 0.3947, "gamma": 0.0077, "vega": 0.2744, "theta": -0.0396, "rho": 0.1581, "theo": 10.3268, "change": 1.36, "open": 10.55, "high": 10.66, "low": 10.5, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-08-03T15:33:44", "percent_change": 14.6237, "prev_day_close": 9.30000019073486}, {"option": "HOOD270319P00125000", "bid": 40.75, "bid_size": 360.0, "ask": 43.7, "ask_size": 372.0, "iv": 0.6839, "open_interest": 20.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0083, "vega": 0.267, "theta": -0.0366, "rho": -0.3892, "theo": 42.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.01, "last_trade_time": "2026-07-30T10:50:25", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "HOOD270319C00130000", "bid": 8.15, "bid_size": 747.0, "ask": 10.55, "ask_size": 1078.0, "iv": 0.6907, "open_interest": 1089.0, "volume": 1.0, "delta": 0.3676, "gamma": 0.0076, "vega": 0.2686, "theta": -0.0389, "rho": 0.1486, "theo": 9.3732, "change": 1.3, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T14:00:22", "percent_change": 15.5689, "prev_day_close": 8.34999990463257}, {"option": "HOOD270319P00130000", "bid": 45.15, "bid_size": 519.0, "ask": 47.85, "ask_size": 604.0, "iv": 0.6938, "open_interest": 63.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0082, "vega": 0.2599, "theta": -0.0352, "rho": -0.4028, "theo": 46.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-07-08T15:01:24", "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "HOOD270319C00135000", "bid": 7.45, "bid_size": 751.0, "ask": 9.7, "ask_size": 1227.0, "iv": 0.6941, "open_interest": 420.0, "volume": 15.0, "delta": 0.3422, "gamma": 0.0074, "vega": 0.262, "theta": -0.038, "rho": 0.1396, "theo": 8.5154, "change": 1.225, "open": 8.9, "high": 8.9, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:08:58", "percent_change": 16.2791, "prev_day_close": 7.52500009536743}, {"option": "HOOD270319P00135000", "bid": 48.7, "bid_size": 360.0, "ask": 52.05, "ask_size": 375.0, "iv": 0.684, "open_interest": 15.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0081, "vega": 0.2505, "theta": -0.0336, "rho": -0.4077, "theo": 50.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.18, "last_trade_time": "2026-07-07T12:53:30", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "HOOD270319C00140000", "bid": 6.5, "bid_size": 1153.0, "ask": 8.9, "ask_size": 1149.0, "iv": 0.6904, "open_interest": 716.0, "volume": 200.0, "delta": 0.3185, "gamma": 0.0072, "vega": 0.2544, "theta": -0.0371, "rho": 0.1308, "theo": 7.7447, "change": 0.825, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T10:14:03", "percent_change": 12.1771, "prev_day_close": 6.77500009536743}, {"option": "HOOD270319P00140000", "bid": 53.55, "bid_size": 302.0, "ask": 56.3, "ask_size": 365.0, "iv": 0.6981, "open_interest": 17.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0079, "vega": 0.2401, "theta": -0.032, "rho": -0.4102, "theo": 54.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-22T09:41:08", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "HOOD270319C00145000", "bid": 5.85, "bid_size": 1027.0, "ask": 8.2, "ask_size": 1203.0, "iv": 0.6916, "open_interest": 656.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0069, "vega": 0.2466, "theta": -0.036, "rho": 0.1227, "theo": 7.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-07-31T12:41:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HOOD270319P00145000", "bid": 57.0, "bid_size": 356.0, "ask": 60.55, "ask_size": 367.0, "iv": 0.6792, "open_interest": 4.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0078, "vega": 0.2308, "theta": -0.0302, "rho": -0.4132, "theo": 59.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.42, "last_trade_time": "2026-07-21T09:36:01", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "HOOD270319C00150000", "bid": 5.5, "bid_size": 685.0, "ask": 7.55, "ask_size": 1191.0, "iv": 0.6974, "open_interest": 1280.0, "volume": 12.0, "delta": 0.2758, "gamma": 0.0067, "vega": 0.2384, "theta": -0.0349, "rho": 0.115, "theo": 6.4297, "change": 1.18, "open": 6.72, "high": 6.9, "low": 6.72, "tick": "no_change", "last_trade_price": 6.83, "last_trade_time": "2026-08-03T14:38:30", "percent_change": 20.885, "prev_day_close": 5.64999985694885}, {"option": "HOOD270319P00150000", "bid": 61.55, "bid_size": 621.0, "ask": 64.9, "ask_size": 588.0, "iv": 0.6827, "open_interest": 102.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0076, "vega": 0.219, "theta": -0.0284, "rho": -0.4099, "theo": 63.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-06-24T10:22:21", "percent_change": 0.0, "prev_day_close": 65.6750030517578}, {"option": "HOOD270319C00155000", "bid": 4.65, "bid_size": 1201.0, "ask": 7.0, "ask_size": 1303.0, "iv": 0.6923, "open_interest": 305.0, "volume": 2.0, "delta": 0.2568, "gamma": 0.0064, "vega": 0.2298, "theta": -0.0337, "rho": 0.1075, "theo": 5.8701, "change": 1.175, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T12:17:22", "percent_change": 23.3831, "prev_day_close": 5.02500009536743}, {"option": "HOOD270319P00155000", "bid": 66.0, "bid_size": 325.0, "ask": 69.3, "ask_size": 348.0, "iv": 0.6821, "open_interest": 25.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0074, "vega": 0.2062, "theta": -0.0266, "rho": -0.4046, "theo": 67.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.83, "last_trade_time": "2026-02-13T15:36:22", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "HOOD270319C00160000", "bid": 4.85, "bid_size": 680.0, "ask": 6.25, "ask_size": 1326.0, "iv": 0.7035, "open_interest": 656.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0062, "vega": 0.2213, "theta": -0.0325, "rho": 0.1007, "theo": 5.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-31T11:55:44", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "HOOD270319P00160000", "bid": 70.25, "bid_size": 650.0, "ask": 73.8, "ask_size": 559.0, "iv": 0.6752, "open_interest": 116.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0072, "vega": 0.1963, "theta": -0.0248, "rho": -0.4028, "theo": 72.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-21T12:34:42", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "HOOD270319C00165000", "bid": 4.45, "bid_size": 641.0, "ask": 5.6, "ask_size": 1475.0, "iv": 0.7015, "open_interest": 374.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0059, "vega": 0.2128, "theta": -0.0313, "rho": 0.0944, "theo": 4.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-31T10:01:08", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "HOOD270319P00165000", "bid": 74.85, "bid_size": 298.0, "ask": 78.35, "ask_size": 321.0, "iv": 0.6753, "open_interest": 5.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.007, "vega": 0.1833, "theta": -0.0229, "rho": -0.3923, "theo": 76.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.08, "last_trade_time": "2026-06-17T11:22:21", "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "HOOD270319C00170000", "bid": 3.7, "bid_size": 1282.0, "ask": 5.45, "ask_size": 2201.0, "iv": 0.7008, "open_interest": 584.0, "volume": 1.0, "delta": 0.2077, "gamma": 0.0057, "vega": 0.2042, "theta": -0.0301, "rho": 0.0882, "theo": 4.5053, "change": 0.625, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T10:37:31", "percent_change": 15.9236, "prev_day_close": 3.92500007152557}, {"option": "HOOD270319P00170000", "bid": 79.45, "bid_size": 650.0, "ask": 82.95, "ask_size": 544.0, "iv": 0.6733, "open_interest": 104.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0068, "vega": 0.1694, "theta": -0.0209, "rho": -0.3739, "theo": 81.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-02-03T10:50:10", "percent_change": 0.0, "prev_day_close": 83.875}, {"option": "HOOD270319C00175000", "bid": 3.6, "bid_size": 756.0, "ask": 4.75, "ask_size": 1270.0, "iv": 0.7006, "open_interest": 474.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0054, "vega": 0.1958, "theta": -0.029, "rho": 0.0826, "theo": 4.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-07-24T09:34:00", "percent_change": 0.0, "prev_day_close": 3.58999991416931}, {"option": "HOOD270319P00175000", "bid": 84.15, "bid_size": 634.0, "ask": 87.6, "ask_size": 544.0, "iv": 0.6734, "open_interest": 101.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0066, "vega": 0.1566, "theta": -0.0192, "rho": -0.3631, "theo": 86.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.44, "last_trade_time": "2026-02-12T11:10:55", "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "HOOD270319C00180000", "bid": 3.05, "bid_size": 1071.0, "ask": 4.6, "ask_size": 1812.0, "iv": 0.7011, "open_interest": 869.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0052, "vega": 0.1878, "theta": -0.0278, "rho": 0.0775, "theo": 3.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-07-31T10:00:27", "percent_change": 0.0, "prev_day_close": 3.28000009059906}, {"option": "HOOD270319P00180000", "bid": 88.85, "bid_size": 30.0, "ask": 92.25, "ask_size": 31.0, "iv": 0.6697, "open_interest": 1.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0064, "vega": 0.1462, "theta": -0.0175, "rho": -0.3543, "theo": 90.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2026-02-05T12:30:34", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "HOOD270319C00185000", "bid": 2.54, "bid_size": 924.0, "ask": 4.5, "ask_size": 1287.0, "iv": 0.7023, "open_interest": 348.0, "volume": 0.0, "delta": 0.169, "gamma": 0.005, "vega": 0.1799, "theta": -0.0267, "rho": 0.0727, "theo": 3.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-07-21T11:42:34", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "HOOD270319P00185000", "bid": 93.75, "bid_size": 37.0, "ask": 96.95, "ask_size": 30.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0063, "vega": 0.1336, "theta": -0.0158, "rho": -0.3252, "theo": 95.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.51, "last_trade_time": "2026-03-05T15:25:30", "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "HOOD270319C00190000", "bid": 2.14, "bid_size": 1693.0, "ask": 4.35, "ask_size": 2319.0, "iv": 0.7036, "open_interest": 285.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0048, "vega": 0.1721, "theta": -0.0256, "rho": 0.068, "theo": 3.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-31T10:27:52", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "HOOD270319P00190000", "bid": 98.4, "bid_size": 29.0, "ask": 101.8, "ask_size": 30.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0061, "vega": 0.1206, "theta": -0.0142, "rho": -0.3122, "theo": 100.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "HOOD270319C00195000", "bid": 1.97, "bid_size": 1685.0, "ask": 4.05, "ask_size": 2317.0, "iv": 0.7059, "open_interest": 140.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0045, "vega": 0.1647, "theta": -0.0245, "rho": 0.0639, "theo": 2.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-21T11:45:54", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "HOOD270319P00195000", "bid": 103.2, "bid_size": 31.0, "ask": 106.65, "ask_size": 31.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0058, "vega": 0.1061, "theta": -0.0122, "rho": -0.283, "theo": 105.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.76, "last_trade_time": "2025-10-27T13:26:07", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "HOOD270319C00200000", "bid": 2.28, "bid_size": 917.0, "ask": 3.65, "ask_size": 2251.0, "iv": 0.7193, "open_interest": 1724.0, "volume": 3.0, "delta": 0.1383, "gamma": 0.0043, "vega": 0.1574, "theta": -0.0235, "rho": 0.0599, "theo": 2.7592, "change": 0.425, "open": 2.83, "high": 2.95, "low": 2.83, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T14:46:35", "percent_change": 17.1717, "prev_day_close": 2.47500002384186}, {"option": "HOOD270319P00200000", "bid": 108.05, "bid_size": 31.0, "ask": 111.6, "ask_size": 31.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0058, "vega": 0.0978, "theta": -0.0102, "rho": -0.2671, "theo": 110.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.31, "last_trade_time": "2026-04-23T11:42:05", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "HOOD270319C00210000", "bid": 1.38, "bid_size": 1822.0, "ask": 3.45, "ask_size": 2609.0, "iv": 0.7126, "open_interest": 725.0, "volume": 8.0, "delta": 0.1217, "gamma": 0.0039, "vega": 0.144, "theta": -0.0216, "rho": 0.0529, "theo": 2.3742, "change": 0.355, "open": 2.23, "high": 2.55, "low": 2.23, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-03T13:38:36", "percent_change": 16.7849, "prev_day_close": 2.11500000953674}, {"option": "HOOD270319P00210000", "bid": 117.8, "bid_size": 31.0, "ask": 121.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0056, "vega": 0.0741, "theta": -0.0062, "rho": -0.2187, "theo": 119.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.11, "last_trade_time": "2025-10-27T13:27:00", "percent_change": 0.0, "prev_day_close": 122.424999237061}, {"option": "HOOD270319C00220000", "bid": 1.47, "bid_size": 1462.0, "ask": 2.52, "ask_size": 1220.0, "iv": 0.7087, "open_interest": 455.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0036, "vega": 0.1318, "theta": -0.0198, "rho": 0.0469, "theo": 2.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-07-31T15:58:47", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "HOOD270319P00220000", "bid": 127.65, "bid_size": 14.0, "ask": 131.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0053, "vega": 0.0427, "theta": -0.0031, "rho": -0.1249, "theo": 129.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.32, "last_trade_time": "2025-12-03T15:20:35", "percent_change": 0.0, "prev_day_close": 132.274993896484}, {"option": "HOOD270319C00230000", "bid": 1.45, "bid_size": 1121.0, "ask": 2.26, "ask_size": 1847.0, "iv": 0.7226, "open_interest": 400.0, "volume": 261.0, "delta": 0.0954, "gamma": 0.0033, "vega": 0.1209, "theta": -0.0183, "rho": 0.0418, "theo": 1.7907, "change": 0.24, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T15:08:32", "percent_change": 14.5455, "prev_day_close": 1.65000003576279}, {"option": "HOOD270319P00230000", "bid": 137.6, "bid_size": 10.0, "ask": 141.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0043, "vega": 0.0314, "theta": -0.0027, "rho": -0.0931, "theo": 139.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.2, "last_trade_time": "2025-11-26T12:43:22", "percent_change": 0.0, "prev_day_close": 142.125}, {"option": "HOOD270319C00240000", "bid": 1.07, "bid_size": 1437.0, "ask": 1.93, "ask_size": 1204.0, "iv": 0.7147, "open_interest": 240.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.003, "vega": 0.1108, "theta": -0.0168, "rho": 0.0373, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-07-31T15:05:44", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "HOOD270319P00240000", "bid": 148.05, "bid_size": 11.0, "ask": 151.15, "ask_size": 10.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0024, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 149.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.68, "last_trade_time": "2025-10-30T14:32:16", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "HOOD270319C00250000", "bid": 1.32, "bid_size": 6.0, "ask": 1.67, "ask_size": 313.0, "iv": 0.7362, "open_interest": 285.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0027, "vega": 0.1019, "theta": -0.0155, "rho": 0.0334, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T09:30:07", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "HOOD270319P00250000", "bid": 157.55, "bid_size": 1.0, "ask": 161.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0011, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 159.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.45, "last_trade_time": "2025-11-21T11:02:14", "percent_change": 0.0, "prev_day_close": 162.075004577637}, {"option": "HOOD270319C00260000", "bid": 0.89, "bid_size": 1248.0, "ask": 1.42, "ask_size": 452.0, "iv": 0.7216, "open_interest": 148.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0025, "vega": 0.0939, "theta": -0.0144, "rho": 0.0301, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-07-31T15:00:06", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "HOOD270319P00260000", "bid": 167.55, "bid_size": 1.0, "ask": 171.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 169.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.2, "last_trade_time": "2025-11-26T10:55:03", "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "HOOD270319C00270000", "bid": 0.79, "bid_size": 530.0, "ask": 1.43, "ask_size": 433.0, "iv": 0.7358, "open_interest": 262.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0023, "vega": 0.0865, "theta": -0.0133, "rho": 0.0271, "theo": 1.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-07-28T15:08:12", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "HOOD270319P00270000", "bid": 177.55, "bid_size": 1.0, "ask": 181.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 179.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.7, "last_trade_time": "2025-10-27T09:57:34", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "HOOD270319C00280000", "bid": 0.7, "bid_size": 1015.0, "ask": 1.32, "ask_size": 1472.0, "iv": 0.7421, "open_interest": 866.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0021, "vega": 0.08, "theta": -0.0124, "rho": 0.0246, "theo": 0.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-07-31T15:57:11", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "HOOD270319P00280000", "bid": 188.05, "bid_size": 10.0, "ask": 191.15, "ask_size": 10.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 189.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.18, "last_trade_time": "2026-02-23T10:22:11", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "HOOD270319C00290000", "bid": 0.6, "bid_size": 1017.0, "ask": 1.08, "ask_size": 1123.0, "iv": 0.7368, "open_interest": 2720.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0019, "vega": 0.0742, "theta": -0.0115, "rho": 0.0224, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-31T15:55:10", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "HOOD270319P00290000", "bid": 198.05, "bid_size": 10.0, "ask": 201.15, "ask_size": 10.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 199.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.2, "last_trade_time": "2026-01-02T11:48:06", "percent_change": 0.0, "prev_day_close": 202.099998474121}, {"option": "HOOD270416C00005000", "bid": 83.95, "bid_size": 10.0, "ask": 87.55, "ask_size": 10.0, "iv": 1.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0141, "theo": 85.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "HOOD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0002, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "HOOD270416C00010000", "bid": 79.2, "bid_size": 10.0, "ask": 82.75, "ask_size": 10.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.0507, "theo": 80.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "HOOD270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 1.7866, "open_interest": 176.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0011, "rho": -0.0018, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-08T11:07:51", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "HOOD270416C00015000", "bid": 74.4, "bid_size": 1.0, "ask": 77.95, "ask_size": 10.0, "iv": 1.0874, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0117, "theta": 0.0, "rho": 0.0873, "theo": 75.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-05-15T09:35:26", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "HOOD270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 773.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0021, "rho": -0.0042, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "HOOD270416C00020000", "bid": 69.7, "bid_size": 10.0, "ask": 73.2, "ask_size": 10.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0194, "theta": 0.0, "rho": 0.1218, "theo": 70.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "HOOD270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 1547.0, "iv": 1.0088, "open_interest": 177.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0191, "theta": -0.0033, "rho": -0.0075, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-01T09:49:14", "percent_change": 0.0, "prev_day_close": 0.625000009313226}, {"option": "HOOD270416C00025000", "bid": 65.0, "bid_size": 12.0, "ask": 68.55, "ask_size": 10.0, "iv": 1.0169, "open_interest": 18.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0299, "theta": 0.0, "rho": 0.1534, "theo": 66.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.01, "last_trade_time": "2026-07-31T10:03:55", "percent_change": 0.0, "prev_day_close": 63.9750022888184}, {"option": "HOOD270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 1220.0, "iv": 0.9492, "open_interest": 12.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.0298, "theta": -0.0049, "rho": -0.0124, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-01T12:47:55", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "HOOD270416C00030000", "bid": 60.5, "bid_size": 88.0, "ask": 64.0, "ask_size": 77.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0009, "vega": 0.0438, "theta": 0.0, "rho": 0.1817, "theo": 61.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-07-02T09:31:55", "percent_change": 0.0, "prev_day_close": 59.3250007629394}, {"option": "HOOD270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 870.0, "iv": 0.7687, "open_interest": 293.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0009, "vega": 0.0438, "theta": -0.0069, "rho": -0.0195, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-09T13:48:09", "percent_change": 0.0, "prev_day_close": 0.720000021159649}, {"option": "HOOD270416C00035000", "bid": 56.1, "bid_size": 85.0, "ask": 59.5, "ask_size": 30.0, "iv": 0.8743, "open_interest": 3.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0013, "vega": 0.0611, "theta": 0.0, "rho": 0.2064, "theo": 57.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.32, "last_trade_time": "2026-06-01T14:06:27", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "HOOD270416P00035000", "bid": 0.57, "bid_size": 695.0, "ask": 2.06, "ask_size": 1116.0, "iv": 0.8272, "open_interest": 51.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0013, "vega": 0.0613, "theta": -0.0093, "rho": -0.0293, "theo": 1.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-28T12:55:40", "percent_change": 0.0, "prev_day_close": 1.46499994397163}, {"option": "HOOD270416C00040000", "bid": 51.85, "bid_size": 31.0, "ask": 55.2, "ask_size": 30.0, "iv": 0.8356, "open_interest": 1.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0018, "vega": 0.0817, "theta": -0.003, "rho": 0.2271, "theo": 53.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.21, "last_trade_time": "2026-06-01T14:06:27", "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "HOOD270416P00040000", "bid": 1.06, "bid_size": 543.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.7551, "open_interest": 61.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0018, "vega": 0.0821, "theta": -0.0121, "rho": -0.0421, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-07-16T14:23:18", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "HOOD270416C00045000", "bid": 47.8, "bid_size": 142.0, "ask": 51.05, "ask_size": 77.0, "iv": 0.8069, "open_interest": 4.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0024, "vega": 0.1048, "theta": -0.0069, "rho": 0.2438, "theo": 48.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-07-10T12:21:08", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "HOOD270416P00045000", "bid": 2.12, "bid_size": 514.0, "ask": 2.96, "ask_size": 989.0, "iv": 0.7684, "open_interest": 46.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0024, "vega": 0.1054, "theta": -0.0152, "rho": -0.0581, "theo": 2.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-07-21T10:29:43", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "HOOD270416C00050000", "bid": 43.5, "bid_size": 139.0, "ask": 47.1, "ask_size": 72.0, "iv": 0.768, "open_interest": 22.0, "volume": 0.0, "delta": 0.901, "gamma": 0.003, "vega": 0.1293, "theta": -0.0109, "rho": 0.2565, "theo": 45.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-07-08T14:57:40", "percent_change": 0.0, "prev_day_close": 42.7750015258789}, {"option": "HOOD270416P00050000", "bid": 3.05, "bid_size": 529.0, "ask": 3.6, "ask_size": 164.0, "iv": 0.7405, "open_interest": 680.0, "volume": 1.0, "delta": -0.0969, "gamma": 0.003, "vega": 0.1301, "theta": -0.0185, "rho": -0.0773, "theo": 3.4135, "change": -0.4, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T13:09:33", "percent_change": -10.0, "prev_day_close": 4.0}, {"option": "HOOD270416C00055000", "bid": 39.4, "bid_size": 414.0, "ask": 43.4, "ask_size": 340.0, "iv": 0.7397, "open_interest": 6.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0036, "vega": 0.1542, "theta": -0.0149, "rho": 0.2656, "theo": 41.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-06-18T09:50:01", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "HOOD270416P00055000", "bid": 4.0, "bid_size": 743.0, "ask": 5.5, "ask_size": 1183.0, "iv": 0.747, "open_interest": 115.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0037, "vega": 0.1553, "theta": -0.0216, "rho": -0.099, "theo": 4.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-20T11:50:20", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "HOOD270416C00060000", "bid": 36.0, "bid_size": 592.0, "ask": 39.95, "ask_size": 564.0, "iv": 0.7321, "open_interest": 29.0, "volume": 9.0, "delta": 0.8448, "gamma": 0.0043, "vega": 0.1785, "theta": -0.0187, "rho": 0.2713, "theo": 37.8605, "change": 2.875, "open": 37.7, "high": 39.45, "low": 37.65, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-08-03T15:06:28", "percent_change": 8.00279, "prev_day_close": 35.9249992370606}, {"option": "HOOD270416P00060000", "bid": 5.25, "bid_size": 787.0, "ask": 7.05, "ask_size": 1231.0, "iv": 0.7366, "open_interest": 278.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0044, "vega": 0.18, "theta": -0.0247, "rho": -0.1229, "theo": 5.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-07-29T10:27:12", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "HOOD270416C00065000", "bid": 33.15, "bid_size": 487.0, "ask": 36.65, "ask_size": 402.0, "iv": 0.7317, "open_interest": 26.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0049, "vega": 0.2017, "theta": -0.0222, "rho": 0.2738, "theo": 34.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-07-20T09:58:36", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "HOOD270416P00065000", "bid": 6.75, "bid_size": 786.0, "ask": 8.65, "ask_size": 1343.0, "iv": 0.724, "open_interest": 1172.0, "volume": 5.0, "delta": -0.1867, "gamma": 0.005, "vega": 0.2031, "theta": -0.0276, "rho": -0.1488, "theo": 7.5732, "change": -0.2, "open": 8.2, "high": 8.2, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T09:44:01", "percent_change": -2.39521, "prev_day_close": 8.35000014305115}, {"option": "HOOD270416C00070000", "bid": 31.0, "bid_size": 427.0, "ask": 33.5, "ask_size": 630.0, "iv": 0.7399, "open_interest": 79.0, "volume": 2.0, "delta": 0.7788, "gamma": 0.0054, "vega": 0.2232, "theta": -0.0256, "rho": 0.2731, "theo": 31.6171, "change": 3.165, "open": 32.9, "high": 32.9, "low": 32.89, "tick": "down", "last_trade_price": 32.89, "last_trade_time": "2026-08-03T14:55:40", "percent_change": 10.6476, "prev_day_close": 29.7249994277954}, {"option": "HOOD270416P00070000", "bid": 8.65, "bid_size": 690.0, "ask": 9.9, "ask_size": 285.0, "iv": 0.7039, "open_interest": 92.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0056, "vega": 0.2249, "theta": -0.0302, "rho": -0.1764, "theo": 9.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-07-31T10:55:00", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HOOD270416C00075000", "bid": 27.3, "bid_size": 661.0, "ask": 30.7, "ask_size": 650.0, "iv": 0.713, "open_interest": 163.0, "volume": 2.0, "delta": 0.7436, "gamma": 0.006, "vega": 0.2422, "theta": -0.0285, "rho": 0.2701, "theo": 28.8539, "change": 1.15, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T09:58:44", "percent_change": 4.20476, "prev_day_close": 27.3499994277954}, {"option": "HOOD270416P00075000", "bid": 10.45, "bid_size": 667.0, "ask": 12.5, "ask_size": 802.0, "iv": 0.7035, "open_interest": 545.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0061, "vega": 0.244, "theta": -0.0325, "rho": -0.205, "theo": 11.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-31T10:43:35", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "HOOD270416C00080000", "bid": 25.75, "bid_size": 320.0, "ask": 28.1, "ask_size": 782.0, "iv": 0.7269, "open_interest": 545.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0064, "vega": 0.2586, "theta": -0.0311, "rho": 0.265, "theo": 26.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-07-30T15:22:16", "percent_change": 0.0, "prev_day_close": 24.8250007629395}, {"option": "HOOD270416P00080000", "bid": 13.0, "bid_size": 549.0, "ask": 14.6, "ask_size": 458.0, "iv": 0.6994, "open_interest": 38.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0066, "vega": 0.2603, "theta": -0.0343, "rho": -0.233, "theo": 13.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-07-30T11:47:37", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "HOOD270416C00085000", "bid": 23.15, "bid_size": 504.0, "ask": 25.65, "ask_size": 587.0, "iv": 0.7154, "open_interest": 99.0, "volume": 2.0, "delta": 0.6718, "gamma": 0.0068, "vega": 0.2722, "theta": -0.0332, "rho": 0.2582, "theo": 24.0013, "change": 2.43, "open": 21.0, "high": 24.98, "low": 21.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-08-03T12:19:12", "percent_change": 10.7761, "prev_day_close": 22.5500001907349}, {"option": "HOOD270416P00085000", "bid": 15.25, "bid_size": 608.0, "ask": 17.65, "ask_size": 613.0, "iv": 0.6999, "open_interest": 201.0, "volume": 0.0, "delta": -0.332, "gamma": 0.007, "vega": 0.2737, "theta": -0.0358, "rho": -0.2622, "theo": 16.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-07-31T11:06:55", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "HOOD270416C00090000", "bid": 21.0, "bid_size": 524.0, "ask": 23.45, "ask_size": 571.0, "iv": 0.7107, "open_interest": 103.0, "volume": 1.0, "delta": 0.636, "gamma": 0.007, "vega": 0.283, "theta": -0.035, "rho": 0.2504, "theo": 21.8837, "change": 1.175, "open": 21.4, "high": 21.4, "low": 21.4, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T10:13:36", "percent_change": 5.80964, "prev_day_close": 20.2250003814697}, {"option": "HOOD270416P00090000", "bid": 18.15, "bid_size": 453.0, "ask": 19.8, "ask_size": 365.0, "iv": 0.6889, "open_interest": 44.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0073, "vega": 0.2841, "theta": -0.0369, "rho": -0.2899, "theo": 19.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-07-30T10:45:07", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "HOOD270416C00095000", "bid": 18.9, "bid_size": 603.0, "ask": 21.45, "ask_size": 709.0, "iv": 0.7046, "open_interest": 283.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0072, "vega": 0.2911, "theta": -0.0363, "rho": 0.2413, "theo": 19.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-07-31T10:09:25", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "HOOD270416P00095000", "bid": 21.05, "bid_size": 539.0, "ask": 23.35, "ask_size": 563.0, "iv": 0.6962, "open_interest": 139.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0076, "vega": 0.2916, "theta": -0.0377, "rho": -0.3164, "theo": 22.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.44, "last_trade_time": "2026-07-30T12:25:06", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HOOD270416C00100000", "bid": 16.85, "bid_size": 719.0, "ask": 19.65, "ask_size": 754.0, "iv": 0.6974, "open_interest": 319.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0074, "vega": 0.2966, "theta": -0.0373, "rho": 0.2319, "theo": 18.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-07-30T13:38:25", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "HOOD270416P00100000", "bid": 23.9, "bid_size": 518.0, "ask": 26.65, "ask_size": 474.0, "iv": 0.6923, "open_interest": 74.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0078, "vega": 0.2966, "theta": -0.038, "rho": -0.341, "theo": 25.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-07-27T15:19:38", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "HOOD270416C00105000", "bid": 15.45, "bid_size": 922.0, "ask": 18.0, "ask_size": 919.0, "iv": 0.6988, "open_interest": 619.0, "volume": 3.0, "delta": 0.5336, "gamma": 0.0075, "vega": 0.2998, "theta": -0.0379, "rho": 0.2218, "theo": 16.5914, "change": 1.025, "open": 16.56, "high": 16.56, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T12:50:21", "percent_change": 6.75453, "prev_day_close": 15.1749997138977}, {"option": "HOOD270416P00105000", "bid": 27.4, "bid_size": 434.0, "ask": 29.25, "ask_size": 356.0, "iv": 0.6822, "open_interest": 71.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0079, "vega": 0.2987, "theta": -0.038, "rho": -0.3644, "theo": 28.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-07-29T14:56:59", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "HOOD270416C00110000", "bid": 13.8, "bid_size": 680.0, "ask": 16.5, "ask_size": 694.0, "iv": 0.6939, "open_interest": 89.0, "volume": 3.0, "delta": 0.5017, "gamma": 0.0075, "vega": 0.301, "theta": -0.0383, "rho": 0.2118, "theo": 15.1369, "change": 1.05, "open": 13.08, "high": 14.8, "low": 13.08, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T10:13:36", "percent_change": 7.63636, "prev_day_close": 13.75}, {"option": "HOOD270416P00110000", "bid": 30.65, "bid_size": 467.0, "ask": 33.55, "ask_size": 488.0, "iv": 0.6915, "open_interest": 68.0, "volume": 1.0, "delta": -0.5102, "gamma": 0.008, "vega": 0.2986, "theta": -0.0378, "rho": -0.3849, "theo": 32.1573, "change": -0.73, "open": 32.87, "high": 32.87, "low": 32.87, "tick": "up", "last_trade_price": 32.87, "last_trade_time": "2026-08-03T10:04:05", "percent_change": -2.17261, "prev_day_close": 33.5999984741211}, {"option": "HOOD270416C00115000", "bid": 12.65, "bid_size": 639.0, "ask": 15.2, "ask_size": 736.0, "iv": 0.6964, "open_interest": 146.0, "volume": 2.0, "delta": 0.4712, "gamma": 0.0075, "vega": 0.3002, "theta": -0.0383, "rho": 0.2015, "theo": 13.8156, "change": 1.98, "open": 13.77, "high": 14.48, "low": 13.77, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-08-03T14:18:27", "percent_change": 15.84, "prev_day_close": 12.5}, {"option": "HOOD270416P00115000", "bid": 34.05, "bid_size": 365.0, "ask": 37.2, "ask_size": 405.0, "iv": 0.6879, "open_interest": 7.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.008, "vega": 0.2964, "theta": -0.0373, "rho": -0.4055, "theo": 35.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.23, "last_trade_time": "2026-06-12T15:28:30", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "HOOD270416C00120000", "bid": 11.25, "bid_size": 696.0, "ask": 13.95, "ask_size": 764.0, "iv": 0.6917, "open_interest": 61.0, "volume": 3.0, "delta": 0.4422, "gamma": 0.0075, "vega": 0.2978, "theta": -0.0382, "rho": 0.1913, "theo": 12.618, "change": -0.38, "open": 11.0, "high": 11.0, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-08-03T09:30:34", "percent_change": -3.39286, "prev_day_close": 11.1999998092651}, {"option": "HOOD270416P00120000", "bid": 38.0, "bid_size": 340.0, "ask": 41.0, "ask_size": 405.0, "iv": 0.6919, "open_interest": 10.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.008, "vega": 0.2925, "theta": -0.0365, "rho": -0.4194, "theo": 39.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-07-30T11:46:02", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "HOOD270416C00125000", "bid": 11.4, "bid_size": 2.0, "ask": 12.85, "ask_size": 731.0, "iv": 0.7121, "open_interest": 270.0, "volume": 24.0, "delta": 0.4146, "gamma": 0.0074, "vega": 0.2942, "theta": -0.0378, "rho": 0.1815, "theo": 11.5316, "change": 1.075, "open": 10.9, "high": 12.2, "low": 10.9, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:50:36", "percent_change": 10.2138, "prev_day_close": 10.5249996185303}, {"option": "HOOD270416P00125000", "bid": 41.5, "bid_size": 347.0, "ask": 44.5, "ask_size": 341.0, "iv": 0.6789, "open_interest": 15.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.008, "vega": 0.2871, "theta": -0.0356, "rho": -0.4356, "theo": 43.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-15T13:53:12", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "HOOD270416C00130000", "bid": 9.4, "bid_size": 673.0, "ask": 11.55, "ask_size": 649.0, "iv": 0.6893, "open_interest": 123.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0073, "vega": 0.2892, "theta": -0.0373, "rho": 0.1716, "theo": 10.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-07-31T13:12:09", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "HOOD270416P00130000", "bid": 45.4, "bid_size": 390.0, "ask": 48.6, "ask_size": 349.0, "iv": 0.6793, "open_interest": 18.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0079, "vega": 0.2799, "theta": -0.0345, "rho": -0.4452, "theo": 47.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.27, "last_trade_time": "2026-07-17T10:42:10", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "HOOD270416C00135000", "bid": 8.3, "bid_size": 742.0, "ask": 10.95, "ask_size": 758.0, "iv": 0.6907, "open_interest": 116.0, "volume": 7.0, "delta": 0.3641, "gamma": 0.0071, "vega": 0.2835, "theta": -0.0366, "rho": 0.1624, "theo": 9.6567, "change": 1.31, "open": 9.1, "high": 9.83, "low": 9.1, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-08-03T15:49:33", "percent_change": 15.4118, "prev_day_close": 8.5}, {"option": "HOOD270416P00135000", "bid": 50.05, "bid_size": 311.0, "ask": 52.8, "ask_size": 361.0, "iv": 0.6919, "open_interest": 13.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0078, "vega": 0.2714, "theta": -0.0333, "rho": -0.4519, "theo": 51.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-07-14T13:52:14", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "HOOD270416C00140000", "bid": 7.75, "bid_size": 683.0, "ask": 10.15, "ask_size": 874.0, "iv": 0.6956, "open_interest": 185.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0069, "vega": 0.277, "theta": -0.0359, "rho": 0.1533, "theo": 8.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-07-29T14:57:39", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "HOOD270416P00140000", "bid": 53.75, "bid_size": 327.0, "ask": 56.9, "ask_size": 359.0, "iv": 0.6819, "open_interest": 20.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0077, "vega": 0.2628, "theta": -0.0319, "rho": -0.4576, "theo": 55.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-07-14T14:19:30", "percent_change": 0.0, "prev_day_close": 57.5750007629394}, {"option": "HOOD270416C00145000", "bid": 6.75, "bid_size": 839.0, "ask": 9.4, "ask_size": 857.0, "iv": 0.6907, "open_interest": 221.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0068, "vega": 0.2697, "theta": -0.035, "rho": 0.1446, "theo": 8.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-30T15:13:51", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "HOOD270416P00145000", "bid": 58.55, "bid_size": 287.0, "ask": 61.2, "ask_size": 344.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0076, "vega": 0.2524, "theta": -0.0306, "rho": -0.4594, "theo": 59.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "HOOD270416C00150000", "bid": 6.4, "bid_size": 708.0, "ask": 8.7, "ask_size": 1073.0, "iv": 0.6964, "open_interest": 3486.0, "volume": 44.0, "delta": 0.2993, "gamma": 0.0066, "vega": 0.2622, "theta": -0.0341, "rho": 0.1364, "theo": 7.4564, "change": 0.65, "open": 7.25, "high": 8.0, "low": 7.15, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 9.48905, "prev_day_close": 6.84999990463257}, {"option": "HOOD270416P00150000", "bid": 62.0, "bid_size": 337.0, "ask": 65.5, "ask_size": 349.0, "iv": 0.6752, "open_interest": 20.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0075, "vega": 0.2414, "theta": -0.029, "rho": -0.4606, "theo": 64.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.65, "last_trade_time": "2026-07-28T09:48:07", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "HOOD270416C00155000", "bid": 6.15, "bid_size": 545.0, "ask": 7.75, "ask_size": 713.0, "iv": 0.697, "open_interest": 181.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0064, "vega": 0.2544, "theta": -0.0331, "rho": 0.1287, "theo": 6.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T11:51:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HOOD270416P00155000", "bid": 66.65, "bid_size": 313.0, "ask": 69.85, "ask_size": 319.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0073, "vega": 0.2312, "theta": -0.0275, "rho": -0.4576, "theo": 68.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "HOOD270416C00160000", "bid": 5.2, "bid_size": 779.0, "ask": 7.55, "ask_size": 938.0, "iv": 0.6966, "open_interest": 157.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0062, "vega": 0.2462, "theta": -0.0321, "rho": 0.1211, "theo": 6.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-07-31T13:23:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HOOD270416P00160000", "bid": 70.85, "bid_size": 31.0, "ask": 74.6, "ask_size": 31.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0072, "vega": 0.2193, "theta": -0.026, "rho": -0.4538, "theo": 73.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "HOOD270416C00165000", "bid": 5.15, "bid_size": 548.0, "ask": 6.5, "ask_size": 881.0, "iv": 0.6951, "open_interest": 42.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0059, "vega": 0.238, "theta": -0.0311, "rho": 0.1142, "theo": 5.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T13:26:06", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "HOOD270416P00165000", "bid": 75.35, "bid_size": 304.0, "ask": 78.85, "ask_size": 310.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.007, "vega": 0.2074, "theta": -0.0244, "rho": -0.446, "theo": 77.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "HOOD270416C00170000", "bid": 4.4, "bid_size": 941.0, "ask": 6.55, "ask_size": 1537.0, "iv": 0.7002, "open_interest": 175.0, "volume": 10.0, "delta": 0.2311, "gamma": 0.0057, "vega": 0.23, "theta": -0.0301, "rho": 0.1077, "theo": 5.3708, "change": 0.225, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T09:54:48", "percent_change": 4.91803, "prev_day_close": 4.57500004768372}, {"option": "HOOD270416P00170000", "bid": 79.95, "bid_size": 351.0, "ask": 83.4, "ask_size": 293.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0069, "vega": 0.1962, "theta": -0.0229, "rho": -0.4427, "theo": 82.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "HOOD270416C00175000", "bid": 4.35, "bid_size": 695.0, "ask": 5.6, "ask_size": 1142.0, "iv": 0.6967, "open_interest": 59.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0055, "vega": 0.222, "theta": -0.0291, "rho": 0.1016, "theo": 4.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-30T12:18:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "HOOD270416P00175000", "bid": 84.75, "bid_size": 294.0, "ask": 88.05, "ask_size": 312.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0067, "vega": 0.1815, "theta": -0.0213, "rho": -0.4194, "theo": 86.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9249992370606}, {"option": "HOOD270416C00180000", "bid": 4.0, "bid_size": 704.0, "ask": 5.15, "ask_size": 1519.0, "iv": 0.6964, "open_interest": 924.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0053, "vega": 0.2139, "theta": -0.0281, "rho": 0.0958, "theo": 4.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-31T15:02:59", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "HOOD270416P00180000", "bid": 89.2, "bid_size": 45.0, "ask": 92.65, "ask_size": 31.0, "iv": 0.6679, "open_interest": 1.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0066, "vega": 0.169, "theta": -0.0199, "rho": -0.4053, "theo": 91.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-07-30T10:43:08", "percent_change": 0.0, "prev_day_close": 93.625}, {"option": "HOOD270521C00005000", "bid": 83.5, "bid_size": 10.0, "ask": 87.5, "ask_size": 1.0, "iv": 1.553, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0165, "theo": 85.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-06-15T10:47:15", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "HOOD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 2.2217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0003, "rho": -0.0005, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-05-15T09:30:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HOOD270521C00010000", "bid": 78.8, "bid_size": 10.0, "ask": 82.75, "ask_size": 10.0, "iv": 1.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.0562, "theo": 80.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "HOOD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 727.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0012, "rho": -0.0024, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HOOD270521C00015000", "bid": 74.0, "bid_size": 10.0, "ask": 78.05, "ask_size": 10.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0144, "theta": 0.0, "rho": 0.0963, "theo": 75.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "HOOD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 754.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0022, "rho": -0.0056, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 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": "HOOD270521C00020000", "bid": 69.3, "bid_size": 1.0, "ask": 73.4, "ask_size": 10.0, "iv": 1.0168, "open_interest": 67.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0237, "theta": 0.0, "rho": 0.1346, "theo": 71.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-07-01T09:49:06", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "HOOD270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 925.0, "iv": 1.1715, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0035, "rho": -0.0101, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-06-03T12:38:09", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "HOOD270521C00025000", "bid": 65.0, "bid_size": 43.0, "ask": 68.8, "ask_size": 30.0, "iv": 0.954, "open_interest": 4.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0006, "vega": 0.0364, "theta": 0.0, "rho": 0.1695, "theo": 66.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-06-08T11:49:15", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "HOOD270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 956.0, "iv": 1.0281, "open_interest": 6.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0006, "vega": 0.0362, "theta": -0.0052, "rho": -0.0168, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T11:20:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HOOD270521C00030000", "bid": 60.3, "bid_size": 30.0, "ask": 64.3, "ask_size": 35.0, "iv": 0.8708, "open_interest": 3.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.0526, "theta": 0.0, "rho": 0.2003, "theo": 62.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-06-12T09:47:36", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "HOOD270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 1448.0, "iv": 0.8395, "open_interest": 174.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.001, "vega": 0.0526, "theta": -0.0072, "rho": -0.0261, "theo": 0.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-06-30T11:57:17", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "HOOD270521C00035000", "bid": 56.0, "bid_size": 51.0, "ask": 59.95, "ask_size": 30.0, "iv": 0.8324, "open_interest": 6.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0014, "vega": 0.0723, "theta": -0.0009, "rho": 0.2266, "theo": 57.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.82, "last_trade_time": "2026-07-06T14:37:52", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "HOOD270521P00035000", "bid": 0.1, "bid_size": 2285.0, "ask": 3.15, "ask_size": 1780.0, "iv": 0.8216, "open_interest": 220.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0014, "vega": 0.0726, "theta": -0.0096, "rho": -0.0386, "theo": 1.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-07-31T10:40:48", "percent_change": 0.0, "prev_day_close": 1.70500001311302}, {"option": "HOOD270521C00040000", "bid": 51.8, "bid_size": 95.0, "ask": 55.75, "ask_size": 30.0, "iv": 0.7999, "open_interest": 14.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0019, "vega": 0.095, "theta": -0.0044, "rho": 0.2484, "theo": 53.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-07-06T14:37:52", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "HOOD270521P00040000", "bid": 1.24, "bid_size": 692.0, "ask": 3.15, "ask_size": 960.0, "iv": 0.7855, "open_interest": 38.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0019, "vega": 0.0955, "theta": -0.0124, "rho": -0.0548, "theo": 2.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-22T15:50:01", "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "HOOD270521C00045000", "bid": 48.2, "bid_size": 138.0, "ask": 51.75, "ask_size": 40.0, "iv": 0.7934, "open_interest": 5.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0024, "vega": 0.1195, "theta": -0.008, "rho": 0.2657, "theo": 49.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-06-23T09:34:16", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "HOOD270521P00045000", "bid": 2.21, "bid_size": 1106.0, "ask": 3.8, "ask_size": 1111.0, "iv": 0.7638, "open_interest": 216.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0024, "vega": 0.1205, "theta": -0.0154, "rho": -0.0742, "theo": 3.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-07-31T10:43:07", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "HOOD270521C00050000", "bid": 44.0, "bid_size": 900.0, "ask": 47.95, "ask_size": 871.0, "iv": 0.7593, "open_interest": 464.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0029, "vega": 0.1447, "theta": -0.0116, "rho": 0.2791, "theo": 45.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.09, "last_trade_time": "2026-07-30T10:43:39", "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "HOOD270521P00050000", "bid": 2.94, "bid_size": 1547.0, "ask": 4.9, "ask_size": 1169.0, "iv": 0.7402, "open_interest": 248.0, "volume": 4.0, "delta": -0.1038, "gamma": 0.003, "vega": 0.146, "theta": -0.0183, "rho": -0.0963, "theo": 4.0984, "change": -0.3, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T09:40:09", "percent_change": -6.45161, "prev_day_close": 4.65000009536743}, {"option": "HOOD270521C00055000", "bid": 40.5, "bid_size": 694.0, "ask": 44.4, "ask_size": 611.0, "iv": 0.749, "open_interest": 57.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0035, "vega": 0.1699, "theta": -0.0151, "rho": 0.2888, "theo": 42.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-07-28T12:48:08", "percent_change": 0.0, "prev_day_close": 40.1750011444092}, {"option": "HOOD270521P00055000", "bid": 4.75, "bid_size": 650.0, "ask": 6.55, "ask_size": 1191.0, "iv": 0.7573, "open_interest": 79.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0036, "vega": 0.1714, "theta": -0.0212, "rho": -0.121, "theo": 5.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-29T10:24:08", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "HOOD270521C00060000", "bid": 37.5, "bid_size": 702.0, "ask": 41.05, "ask_size": 592.0, "iv": 0.7472, "open_interest": 58.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.004, "vega": 0.1944, "theta": -0.0184, "rho": 0.295, "theo": 38.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.04, "last_trade_time": "2026-07-31T10:03:58", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "HOOD270521P00060000", "bid": 5.35, "bid_size": 620.0, "ask": 8.15, "ask_size": 1017.0, "iv": 0.7257, "open_interest": 428.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0041, "vega": 0.196, "theta": -0.0239, "rho": -0.1482, "theo": 6.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-07-28T13:30:52", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "HOOD270521C00065000", "bid": 34.0, "bid_size": 161.0, "ask": 37.95, "ask_size": 103.0, "iv": 0.7297, "open_interest": 45.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0046, "vega": 0.2174, "theta": -0.0216, "rho": 0.2981, "theo": 35.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-30T15:55:10", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "HOOD270521P00065000", "bid": 7.85, "bid_size": 728.0, "ask": 9.55, "ask_size": 955.0, "iv": 0.729, "open_interest": 153.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0047, "vega": 0.2193, "theta": -0.0265, "rho": -0.1768, "theo": 8.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-07-31T11:29:15", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "HOOD270521C00070000", "bid": 31.05, "bid_size": 317.0, "ask": 35.05, "ask_size": 201.0, "iv": 0.7219, "open_interest": 115.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0051, "vega": 0.2386, "theta": -0.0244, "rho": 0.2981, "theo": 32.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-07-30T09:36:10", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "HOOD270521P00070000", "bid": 9.0, "bid_size": 816.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.6865, "open_interest": 82.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0052, "vega": 0.2407, "theta": -0.0287, "rho": -0.2068, "theo": 10.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-07-31T09:32:05", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "HOOD270521C00075000", "bid": 28.5, "bid_size": 1171.0, "ask": 32.3, "ask_size": 857.0, "iv": 0.7178, "open_interest": 564.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0055, "vega": 0.2575, "theta": -0.027, "rho": 0.2956, "theo": 30.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-07-31T10:54:47", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "HOOD270521P00075000", "bid": 11.8, "bid_size": 648.0, "ask": 13.65, "ask_size": 711.0, "iv": 0.713, "open_interest": 88.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0057, "vega": 0.2596, "theta": -0.0307, "rho": -0.2379, "theo": 12.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-07-31T12:13:28", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "HOOD270521C00080000", "bid": 27.15, "bid_size": 630.0, "ask": 29.5, "ask_size": 695.0, "iv": 0.7279, "open_interest": 133.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0059, "vega": 0.2739, "theta": -0.0293, "rho": 0.2912, "theo": 27.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.88, "last_trade_time": "2026-07-31T15:42:12", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "HOOD270521P00080000", "bid": 13.55, "bid_size": 650.0, "ask": 16.5, "ask_size": 632.0, "iv": 0.7056, "open_interest": 39.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0061, "vega": 0.2759, "theta": -0.0324, "rho": -0.2684, "theo": 15.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-07-30T14:49:28", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "HOOD270521C00085000", "bid": 23.85, "bid_size": 1061.0, "ask": 27.45, "ask_size": 870.0, "iv": 0.7097, "open_interest": 185.0, "volume": 2.0, "delta": 0.678, "gamma": 0.0062, "vega": 0.2877, "theta": -0.0312, "rho": 0.2849, "theo": 25.5799, "change": 1.15, "open": 25.2, "high": 25.35, "low": 25.2, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T11:07:20", "percent_change": 4.75207, "prev_day_close": 24.1999998092651}, {"option": "HOOD270521P00085000", "bid": 16.75, "bid_size": 414.0, "ask": 18.55, "ask_size": 395.0, "iv": 0.7035, "open_interest": 16.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0065, "vega": 0.2895, "theta": -0.0338, "rho": -0.2994, "theo": 17.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.38, "last_trade_time": "2026-07-31T11:06:55", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "HOOD270521C00090000", "bid": 23.0, "bid_size": 205.0, "ask": 25.2, "ask_size": 784.0, "iv": 0.7248, "open_interest": 142.0, "volume": 37.0, "delta": 0.645, "gamma": 0.0065, "vega": 0.2988, "theta": -0.0328, "rho": 0.2777, "theo": 23.5089, "change": 2.115, "open": 20.95, "high": 24.6, "low": 20.95, "tick": "down", "last_trade_price": 23.64, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 9.82579, "prev_day_close": 21.5249996185303}, {"option": "HOOD270521P00090000", "bid": 18.9, "bid_size": 733.0, "ask": 21.95, "ask_size": 864.0, "iv": 0.7003, "open_interest": 97.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0068, "vega": 0.3003, "theta": -0.0348, "rho": -0.329, "theo": 20.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-07-31T14:49:56", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HOOD270521C00095000", "bid": 20.0, "bid_size": 981.0, "ask": 23.0, "ask_size": 728.0, "iv": 0.6996, "open_interest": 285.0, "volume": 25.0, "delta": 0.6126, "gamma": 0.0067, "vega": 0.3075, "theta": -0.034, "rho": 0.2691, "theo": 21.6092, "change": 2.725, "open": 22.5, "high": 22.95, "low": 22.5, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T14:15:35", "percent_change": 13.4734, "prev_day_close": 20.2249994277954}, {"option": "HOOD270521P00095000", "bid": 22.2, "bid_size": 648.0, "ask": 24.95, "ask_size": 756.0, "iv": 0.7039, "open_interest": 121.0, "volume": 2.0, "delta": -0.3942, "gamma": 0.007, "vega": 0.3085, "theta": -0.0356, "rho": -0.3578, "theo": 23.5539, "change": -1.905, "open": 22.97, "high": 22.97, "low": 22.82, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-08-03T12:36:08", "percent_change": -7.70475, "prev_day_close": 24.7250003814697}, {"option": "HOOD270521C00100000", "bid": 19.0, "bid_size": 637.0, "ask": 21.55, "ask_size": 894.0, "iv": 0.7146, "open_interest": 266.0, "volume": 3.0, "delta": 0.581, "gamma": 0.0068, "vega": 0.3139, "theta": -0.035, "rho": 0.2602, "theo": 19.8687, "change": 2.675, "open": 20.33, "high": 21.0, "low": 20.33, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T14:53:50", "percent_change": 14.5975, "prev_day_close": 18.3249998092651}, {"option": "HOOD270521P00100000", "bid": 25.35, "bid_size": 623.0, "ask": 27.45, "ask_size": 463.0, "iv": 0.6919, "open_interest": 206.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0072, "vega": 0.314, "theta": -0.036, "rho": -0.3843, "theo": 26.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-07-31T14:49:56", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "HOOD270521C00105000", "bid": 16.75, "bid_size": 997.0, "ask": 19.9, "ask_size": 931.0, "iv": 0.7019, "open_interest": 200.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0069, "vega": 0.318, "theta": -0.0356, "rho": 0.2506, "theo": 18.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.64, "last_trade_time": "2026-07-30T12:40:59", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "HOOD270521P00105000", "bid": 28.55, "bid_size": 568.0, "ask": 31.5, "ask_size": 670.0, "iv": 0.7002, "open_interest": 55.0, "volume": 1.0, "delta": -0.4602, "gamma": 0.0074, "vega": 0.3171, "theta": -0.0362, "rho": -0.4106, "theo": 30.0292, "change": -1.005, "open": 30.37, "high": 30.37, "low": 30.37, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-08-03T10:04:05", "percent_change": -3.20319, "prev_day_close": 31.375}, {"option": "HOOD270521C00110000", "bid": 15.75, "bid_size": 903.0, "ask": 18.45, "ask_size": 948.0, "iv": 0.7081, "open_interest": 221.0, "volume": 1.0, "delta": 0.5208, "gamma": 0.007, "vega": 0.3202, "theta": -0.036, "rho": 0.2407, "theo": 16.815, "change": 2.1, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T12:00:42", "percent_change": 13.6364, "prev_day_close": 15.3999996185303}, {"option": "HOOD270521P00110000", "bid": 31.65, "bid_size": 650.0, "ask": 35.05, "ask_size": 673.0, "iv": 0.6951, "open_interest": 67.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0075, "vega": 0.3181, "theta": -0.0361, "rho": -0.4334, "theo": 33.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-07-21T15:13:32", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "HOOD270521C00115000", "bid": 14.0, "bid_size": 983.0, "ask": 17.05, "ask_size": 998.0, "iv": 0.6997, "open_interest": 297.0, "volume": 8.0, "delta": 0.4923, "gamma": 0.007, "vega": 0.3207, "theta": -0.0362, "rho": 0.2308, "theo": 15.4798, "change": 1.55, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T15:50:04", "percent_change": 10.9155, "prev_day_close": 14.1999998092651}, {"option": "HOOD270521P00115000", "bid": 35.55, "bid_size": 554.0, "ask": 38.4, "ask_size": 630.0, "iv": 0.6955, "open_interest": 69.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0076, "vega": 0.3171, "theta": -0.0358, "rho": -0.454, "theo": 37.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-07-13T11:13:07", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "HOOD270521C00120000", "bid": 13.85, "bid_size": 6.0, "ask": 15.85, "ask_size": 975.0, "iv": 0.7156, "open_interest": 175.0, "volume": 26.0, "delta": 0.4653, "gamma": 0.007, "vega": 0.3196, "theta": -0.0362, "rho": 0.2208, "theo": 14.2745, "change": 1.52, "open": 14.92, "high": 14.92, "low": 14.92, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-03T13:42:57", "percent_change": 11.3433, "prev_day_close": 13.4000000953674}, {"option": "HOOD270521P00120000", "bid": 39.2, "bid_size": 552.0, "ask": 41.4, "ask_size": 135.0, "iv": 0.6826, "open_interest": 75.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0076, "vega": 0.3144, "theta": -0.0353, "rho": -0.4731, "theo": 40.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-07-24T10:44:08", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "HOOD270521C00125000", "bid": 11.65, "bid_size": 869.0, "ask": 14.7, "ask_size": 990.0, "iv": 0.6976, "open_interest": 186.0, "volume": 1.0, "delta": 0.4394, "gamma": 0.0069, "vega": 0.3172, "theta": -0.036, "rho": 0.211, "theo": 13.1588, "change": 1.32, "open": 13.42, "high": 13.42, "low": 13.42, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-08-03T12:52:27", "percent_change": 10.9091, "prev_day_close": 12.0999999046326}, {"option": "HOOD270521P00125000", "bid": 43.1, "bid_size": 323.0, "ask": 46.2, "ask_size": 386.0, "iv": 0.6989, "open_interest": 4.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0076, "vega": 0.31, "theta": -0.0347, "rho": -0.4887, "theo": 44.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-07-31T10:22:53", "percent_change": 0.0, "prev_day_close": 46.3249988555908}, {"option": "HOOD270521C00130000", "bid": 11.55, "bid_size": 318.0, "ask": 13.4, "ask_size": 866.0, "iv": 0.7074, "open_interest": 119.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0069, "vega": 0.3136, "theta": -0.0357, "rho": 0.2012, "theo": 12.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-07-30T15:02:10", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "HOOD270521P00130000", "bid": 46.4, "bid_size": 379.0, "ask": 50.3, "ask_size": 395.0, "iv": 0.6911, "open_interest": 4.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0076, "vega": 0.3041, "theta": -0.0339, "rho": -0.5005, "theo": 48.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-06-30T12:36:36", "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "HOOD270521C00135000", "bid": 10.8, "bid_size": 58.0, "ask": 12.6, "ask_size": 952.0, "iv": 0.7123, "open_interest": 92.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0068, "vega": 0.3089, "theta": -0.0353, "rho": 0.1915, "theo": 11.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-30T10:53:21", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "HOOD270521P00135000", "bid": 50.35, "bid_size": 347.0, "ask": 54.0, "ask_size": 367.0, "iv": 0.684, "open_interest": 1.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0075, "vega": 0.2971, "theta": -0.033, "rho": -0.5122, "theo": 52.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-07-06T13:01:36", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "HOOD270521C00140000", "bid": 8.85, "bid_size": 722.0, "ask": 11.85, "ask_size": 1115.0, "iv": 0.696, "open_interest": 62.0, "volume": 6.0, "delta": 0.3692, "gamma": 0.0066, "vega": 0.3036, "theta": -0.0347, "rho": 0.1824, "theo": 10.3575, "change": 0.75, "open": 9.2, "high": 10.25, "low": 9.2, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T10:17:23", "percent_change": 7.89474, "prev_day_close": 9.5}, {"option": "HOOD270521P00140000", "bid": 55.25, "bid_size": 470.0, "ask": 58.1, "ask_size": 570.0, "iv": 0.6971, "open_interest": 95.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0075, "vega": 0.2892, "theta": -0.032, "rho": -0.5202, "theo": 56.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.95, "last_trade_time": "2026-06-11T15:31:02", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "HOOD270521C00145000", "bid": 8.85, "bid_size": 539.0, "ask": 10.75, "ask_size": 908.0, "iv": 0.7037, "open_interest": 128.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0065, "vega": 0.2976, "theta": -0.0341, "rho": 0.1734, "theo": 9.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-27T13:35:23", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "HOOD270521P00145000", "bid": 58.65, "bid_size": 592.0, "ask": 62.35, "ask_size": 574.0, "iv": 0.6838, "open_interest": 95.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0074, "vega": 0.28, "theta": -0.0309, "rho": -0.5228, "theo": 60.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.1, "last_trade_time": "2026-07-17T14:55:09", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "HOOD270521C00150000", "bid": 7.85, "bid_size": 697.0, "ask": 10.35, "ask_size": 1127.0, "iv": 0.7044, "open_interest": 100.0, "volume": 70.0, "delta": 0.3286, "gamma": 0.0064, "vega": 0.2908, "theta": -0.0334, "rho": 0.1647, "theo": 8.8707, "change": -0.825, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T09:30:13", "percent_change": -9.85075, "prev_day_close": 8.375}, {"option": "HOOD270521P00150000", "bid": 63.8, "bid_size": 274.0, "ask": 66.95, "ask_size": 361.0, "iv": 0.7061, "open_interest": 29.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0073, "vega": 0.2704, "theta": -0.0298, "rho": -0.5277, "theo": 65.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.05, "last_trade_time": "2026-07-01T12:06:10", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "HOOD270521C00155000", "bid": 7.45, "bid_size": 586.0, "ask": 9.25, "ask_size": 882.0, "iv": 0.7012, "open_interest": 54.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0062, "vega": 0.2839, "theta": -0.0327, "rho": 0.1565, "theo": 8.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-07-30T13:14:03", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HOOD270521P00155000", "bid": 67.3, "bid_size": 325.0, "ask": 71.2, "ask_size": 366.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0072, "vega": 0.2598, "theta": -0.0286, "rho": -0.5278, "theo": 69.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "HOOD270521C00160000", "bid": 6.15, "bid_size": 449.0, "ask": 9.1, "ask_size": 525.0, "iv": 0.697, "open_interest": 63.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.006, "vega": 0.2767, "theta": -0.0319, "rho": 0.1487, "theo": 7.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-07-30T12:19:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "HOOD270521P00160000", "bid": 71.7, "bid_size": 381.0, "ask": 75.35, "ask_size": 31.0, "iv": 0.6837, "open_interest": 90.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0071, "vega": 0.2493, "theta": -0.0274, "rho": -0.5262, "theo": 73.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.6, "last_trade_time": "2026-07-21T14:26:34", "percent_change": 0.0, "prev_day_close": 75.9749984741211}, {"option": "HOOD270521C00165000", "bid": 6.2, "bid_size": 274.0, "ask": 8.55, "ask_size": 594.0, "iv": 0.7083, "open_interest": 90.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0059, "vega": 0.2691, "theta": -0.031, "rho": 0.1411, "theo": 7.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T12:11:23", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "HOOD270521P00165000", "bid": 76.2, "bid_size": 69.0, "ask": 80.0, "ask_size": 69.0, "iv": 0.6884, "open_interest": 93.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.007, "vega": 0.2379, "theta": -0.0261, "rho": -0.5186, "theo": 78.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-07-15T11:41:03", "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "HOOD270521C00170000", "bid": 6.1, "bid_size": 429.0, "ask": 7.5, "ask_size": 1077.0, "iv": 0.7062, "open_interest": 106.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0057, "vega": 0.2614, "theta": -0.0302, "rho": 0.1339, "theo": 6.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-31T12:05:36", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HOOD270521P00170000", "bid": 80.7, "bid_size": 299.0, "ask": 84.65, "ask_size": 330.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0069, "vega": 0.2256, "theta": -0.0249, "rho": -0.5086, "theo": 82.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "HOOD270521C00175000", "bid": 5.3, "bid_size": 655.0, "ask": 7.55, "ask_size": 1676.0, "iv": 0.7102, "open_interest": 195.0, "volume": 5.0, "delta": 0.2465, "gamma": 0.0055, "vega": 0.2539, "theta": -0.0294, "rho": 0.1272, "theo": 6.1353, "change": 0.7, "open": 6.22, "high": 6.22, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T10:33:41", "percent_change": 12.7273, "prev_day_close": 5.5}, {"option": "HOOD270521P00175000", "bid": 85.25, "bid_size": 298.0, "ask": 89.2, "ask_size": 323.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0068, "vega": 0.214, "theta": -0.0236, "rho": -0.4993, "theo": 87.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.75, "last_trade_time": "2026-06-30T10:48:47", "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "HOOD270521C00180000", "bid": 5.25, "bid_size": 539.0, "ask": 6.5, "ask_size": 986.0, "iv": 0.7059, "open_interest": 466.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0054, "vega": 0.2463, "theta": -0.0285, "rho": 0.1209, "theo": 5.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-31T11:59:21", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "HOOD270521P00180000", "bid": 89.85, "bid_size": 492.0, "ask": 93.5, "ask_size": 490.0, "iv": 0.6829, "open_interest": 70.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0067, "vega": 0.2015, "theta": -0.0223, "rho": -0.4852, "theo": 91.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-07-22T09:45:08", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "HOOD270617C00005000", "bid": 83.9, "bid_size": 1.0, "ask": 88.0, "ask_size": 12.0, "iv": 1.9054, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.018, "theo": 85.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-06-10T14:30:00", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "HOOD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0004, "rho": -0.0007, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "HOOD270617C00010000", "bid": 78.8, "bid_size": 10.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.3027, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.0607, "theo": 80.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.52, "last_trade_time": "2026-03-30T12:58:37", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "HOOD270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 713.0, "iv": 1.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0013, "rho": -0.0032, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HOOD270617C00015000", "bid": 74.05, "bid_size": 10.0, "ask": 78.15, "ask_size": 11.0, "iv": 1.0811, "open_interest": 1.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0168, "theta": 0.0, "rho": 0.1035, "theo": 75.8866, "change": 3.45, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T10:45:45", "percent_change": 4.69069, "prev_day_close": 73.5499992370606}, {"option": "HOOD270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 997.0, "iv": 1.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0162, "theta": -0.0024, "rho": -0.0071, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-04-17T09:33:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HOOD270617C00020000", "bid": 69.05, "bid_size": 10.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.9141, "open_interest": 3.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0275, "theta": 0.0, "rho": 0.1446, "theo": 71.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-27T11:54:37", "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "HOOD270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 1731.0, "iv": 1.0543, "open_interest": 14.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.027, "theta": -0.0037, "rho": -0.0126, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-06-24T09:46:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HOOD270617C00025000", "bid": 65.2, "bid_size": 33.0, "ask": 69.05, "ask_size": 88.0, "iv": 0.9443, "open_interest": 22.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0007, "vega": 0.0416, "theta": 0.0, "rho": 0.1821, "theo": 66.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-06-24T12:53:52", "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "HOOD270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 1848.0, "iv": 0.9971, "open_interest": 107.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.0414, "theta": -0.0054, "rho": -0.0207, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-07-14T12:59:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HOOD270617C00030000", "bid": 60.8, "bid_size": 33.0, "ask": 64.6, "ask_size": 49.0, "iv": 0.8829, "open_interest": 17.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.001, "vega": 0.0593, "theta": 0.0, "rho": 0.2146, "theo": 62.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-07-13T09:31:03", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "HOOD270617P00030000", "bid": 0.13, "bid_size": 3006.0, "ask": 2.19, "ask_size": 1716.0, "iv": 0.8274, "open_interest": 3566.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.001, "vega": 0.0594, "theta": -0.0074, "rho": -0.0319, "theo": 1.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-20T12:41:14", "percent_change": 0.0, "prev_day_close": 1.01999999489635}, {"option": "HOOD270617C00035000", "bid": 56.15, "bid_size": 103.0, "ask": 60.35, "ask_size": 31.0, "iv": 0.8188, "open_interest": 13.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0014, "vega": 0.0804, "theta": -0.0018, "rho": 0.2424, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-07-31T15:00:18", "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "HOOD270617P00035000", "bid": 0.15, "bid_size": 2501.0, "ask": 3.85, "ask_size": 2178.0, "iv": 0.8336, "open_interest": 228.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0014, "vega": 0.0807, "theta": -0.0098, "rho": -0.0465, "theo": 1.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-07-31T15:39:10", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "HOOD270617C00040000", "bid": 52.1, "bid_size": 923.0, "ask": 56.35, "ask_size": 844.0, "iv": 0.7987, "open_interest": 186.0, "volume": 1.0, "delta": 0.9338, "gamma": 0.0019, "vega": 0.1042, "theta": -0.0051, "rho": 0.265, "theo": 54.0146, "change": 2.25, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T10:09:37", "percent_change": 4.34783, "prev_day_close": 51.75}, {"option": "HOOD270617P00040000", "bid": 2.06, "bid_size": 571.0, "ask": 2.78, "ask_size": 886.0, "iv": 0.7757, "open_interest": 357.0, "volume": 17.0, "delta": -0.0631, "gamma": 0.0019, "vega": 0.1049, "theta": -0.0125, "rho": -0.0648, "theo": 2.4509, "change": -0.41, "open": 2.51, "high": 3.0, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T14:21:14", "percent_change": -15.0735, "prev_day_close": 2.72000002861023}, {"option": "HOOD270617C00045000", "bid": 48.2, "bid_size": 221.0, "ask": 52.4, "ask_size": 75.0, "iv": 0.7757, "open_interest": 43.0, "volume": 2.0, "delta": 0.9132, "gamma": 0.0024, "vega": 0.1296, "theta": -0.0084, "rho": 0.283, "theo": 50.1621, "change": 1.9, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T10:11:00", "percent_change": 3.9501, "prev_day_close": 48.1000003814697}, {"option": "HOOD270617P00045000", "bid": 2.85, "bid_size": 846.0, "ask": 4.35, "ask_size": 1487.0, "iv": 0.7794, "open_interest": 479.0, "volume": 20.0, "delta": -0.0841, "gamma": 0.0024, "vega": 0.1305, "theta": -0.0153, "rho": -0.0865, "theo": 3.4132, "change": -0.725, "open": 3.4, "high": 3.4, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T14:56:23", "percent_change": -18.4713, "prev_day_close": 3.92500007152557}, {"option": "HOOD270617C00050000", "bid": 44.5, "bid_size": 961.0, "ask": 47.5, "ask_size": 454.0, "iv": 0.7202, "open_interest": 315.0, "volume": 1.0, "delta": 0.8899, "gamma": 0.0029, "vega": 0.1552, "theta": -0.0118, "rho": 0.2971, "theo": 46.4998, "change": 1.985, "open": 46.66, "high": 46.66, "low": 46.66, "tick": "up", "last_trade_price": 46.66, "last_trade_time": "2026-08-03T12:24:39", "percent_change": 4.4432, "prev_day_close": 44.6750011444092}, {"option": "HOOD270617P00050000", "bid": 3.65, "bid_size": 1362.0, "ask": 5.45, "ask_size": 1685.0, "iv": 0.7517, "open_interest": 3944.0, "volume": 23.0, "delta": -0.1078, "gamma": 0.0029, "vega": 0.1569, "theta": -0.018, "rho": -0.1112, "theo": 4.5709, "change": -0.4, "open": 4.5, "high": 4.57, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:38:12", "percent_change": -8.51063, "prev_day_close": 4.69999980926514}, {"option": "HOOD270617C00055000", "bid": 41.0, "bid_size": 944.0, "ask": 45.2, "ask_size": 964.0, "iv": 0.746, "open_interest": 250.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0034, "vega": 0.1805, "theta": -0.015, "rho": 0.3076, "theo": 43.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-07-31T10:47:15", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "HOOD270617P00055000", "bid": 5.2, "bid_size": 721.0, "ask": 6.7, "ask_size": 1526.0, "iv": 0.7439, "open_interest": 725.0, "volume": 1.0, "delta": -0.1337, "gamma": 0.0035, "vega": 0.1822, "theta": -0.0207, "rho": -0.1378, "theo": 5.9155, "change": -0.45, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T12:25:19", "percent_change": -7.43802, "prev_day_close": 6.04999995231628}, {"option": "HOOD270617C00060000", "bid": 37.65, "bid_size": 1131.0, "ask": 41.95, "ask_size": 1146.0, "iv": 0.7345, "open_interest": 420.0, "volume": 8.0, "delta": 0.8368, "gamma": 0.0039, "vega": 0.205, "theta": -0.018, "rho": 0.3144, "theo": 39.7564, "change": 3.65, "open": 40.27, "high": 41.2, "low": 40.27, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T14:20:02", "percent_change": 9.72038, "prev_day_close": 37.5499992370606}, {"option": "HOOD270617P00060000", "bid": 6.55, "bid_size": 918.0, "ask": 7.95, "ask_size": 1012.0, "iv": 0.7213, "open_interest": 1592.0, "volume": 5.0, "delta": -0.1621, "gamma": 0.004, "vega": 0.207, "theta": -0.0232, "rho": -0.1667, "theo": 7.4778, "change": -0.3, "open": 7.2, "high": 7.2, "low": 7.1, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:46:56", "percent_change": -4.02684, "prev_day_close": 7.44999980926514}, {"option": "HOOD270617C00065000", "bid": 35.3, "bid_size": 968.0, "ask": 38.05, "ask_size": 791.0, "iv": 0.7233, "open_interest": 428.0, "volume": 6.0, "delta": 0.8076, "gamma": 0.0044, "vega": 0.2281, "theta": -0.0209, "rho": 0.318, "theo": 36.7012, "change": 2.28, "open": 34.25, "high": 37.08, "low": 34.25, "tick": "up", "last_trade_price": 37.08, "last_trade_time": "2026-08-03T10:37:28", "percent_change": 6.55173, "prev_day_close": 34.7999992370606}, {"option": "HOOD270617P00065000", "bid": 8.7, "bid_size": 510.0, "ask": 10.1, "ask_size": 1391.0, "iv": 0.7307, "open_interest": 1392.0, "volume": 2.0, "delta": -0.1922, "gamma": 0.0045, "vega": 0.2306, "theta": -0.0255, "rho": -0.198, "theo": 9.2554, "change": -0.85, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:25:45", "percent_change": -8.67347, "prev_day_close": 9.80000019073486}, {"option": "HOOD270617C00070000", "bid": 33.0, "bid_size": 629.0, "ask": 36.0, "ask_size": 1171.0, "iv": 0.7437, "open_interest": 887.0, "volume": 36.0, "delta": 0.7771, "gamma": 0.0048, "vega": 0.2492, "theta": -0.0235, "rho": 0.3187, "theo": 33.8679, "change": 2.78, "open": 31.5, "high": 35.38, "low": 31.5, "tick": "down", "last_trade_price": 35.03, "last_trade_time": "2026-08-03T14:43:07", "percent_change": 8.62016, "prev_day_close": 32.25}, {"option": "HOOD270617P00070000", "bid": 9.5, "bid_size": 1357.0, "ask": 12.5, "ask_size": 1468.0, "iv": 0.7079, "open_interest": 3347.0, "volume": 8.0, "delta": -0.2237, "gamma": 0.005, "vega": 0.2515, "theta": -0.0276, "rho": -0.2296, "theo": 11.2615, "change": -0.85, "open": 11.0, "high": 11.0, "low": 10.7, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T14:46:23", "percent_change": -7.23404, "prev_day_close": 11.75}, {"option": "HOOD270617C00075000", "bid": 29.2, "bid_size": 1104.0, "ask": 33.05, "ask_size": 1054.0, "iv": 0.709, "open_interest": 1057.0, "volume": 6.0, "delta": 0.7458, "gamma": 0.0052, "vega": 0.2683, "theta": -0.0258, "rho": 0.3166, "theo": 31.2499, "change": 2.375, "open": 28.5, "high": 32.0, "low": 28.5, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:28:17", "percent_change": 8.01688, "prev_day_close": 29.625}, {"option": "HOOD270617P00075000", "bid": 12.25, "bid_size": 999.0, "ask": 14.65, "ask_size": 1506.0, "iv": 0.7121, "open_interest": 1386.0, "volume": 2.0, "delta": -0.2561, "gamma": 0.0054, "vega": 0.2707, "theta": -0.0294, "rho": -0.2619, "theo": 13.4909, "change": -0.925, "open": 13.37, "high": 13.37, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T15:14:07", "percent_change": -6.59537, "prev_day_close": 14.0250000953674}, {"option": "HOOD270617C00080000", "bid": 28.55, "bid_size": 100.0, "ask": 30.25, "ask_size": 824.0, "iv": 0.7297, "open_interest": 1558.0, "volume": 25.0, "delta": 0.7141, "gamma": 0.0056, "vega": 0.2848, "theta": -0.0279, "rho": 0.3127, "theo": 28.8376, "change": 1.7, "open": 26.0, "high": 30.0, "low": 25.62, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 6.23853, "prev_day_close": 27.25}, {"option": "HOOD270617P00080000", "bid": 14.1, "bid_size": 1283.0, "ask": 17.35, "ask_size": 1357.0, "iv": 0.7028, "open_interest": 1280.0, "volume": 8.0, "delta": -0.289, "gamma": 0.0058, "vega": 0.2871, "theta": -0.031, "rho": -0.2949, "theo": 15.9306, "change": -0.75, "open": 17.35, "high": 17.35, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T14:36:22", "percent_change": -4.61539, "prev_day_close": 16.2500004768372}, {"option": "HOOD270617C00085000", "bid": 24.65, "bid_size": 976.0, "ask": 28.0, "ask_size": 932.0, "iv": 0.6974, "open_interest": 646.0, "volume": 13.0, "delta": 0.6824, "gamma": 0.0059, "vega": 0.2988, "theta": -0.0296, "rho": 0.3067, "theo": 26.6164, "change": 1.75, "open": 25.55, "high": 28.1, "low": 25.55, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:20:13", "percent_change": 6.93069, "prev_day_close": 25.25}, {"option": "HOOD270617P00085000", "bid": 17.15, "bid_size": 642.0, "ask": 19.95, "ask_size": 925.0, "iv": 0.7064, "open_interest": 514.0, "volume": 10.0, "delta": -0.322, "gamma": 0.0062, "vega": 0.3009, "theta": -0.0322, "rho": -0.3269, "theo": 18.5721, "change": -0.96, "open": 18.56, "high": 18.56, "low": 17.9, "tick": "no_change", "last_trade_price": 18.14, "last_trade_time": "2026-08-03T15:08:24", "percent_change": -5.02618, "prev_day_close": 19.1000003814697}, {"option": "HOOD270617C00090000", "bid": 23.75, "bid_size": 621.0, "ask": 26.15, "ask_size": 1079.0, "iv": 0.7169, "open_interest": 858.0, "volume": 43.0, "delta": 0.6511, "gamma": 0.0062, "vega": 0.3103, "theta": -0.0311, "rho": 0.2998, "theo": 24.5732, "change": 1.9, "open": 21.75, "high": 25.53, "low": 21.75, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:32:22", "percent_change": 8.22511, "prev_day_close": 23.1000003814697}, {"option": "HOOD270617P00090000", "bid": 19.5, "bid_size": 938.0, "ask": 22.8, "ask_size": 884.0, "iv": 0.6969, "open_interest": 1922.0, "volume": 9.0, "delta": -0.3549, "gamma": 0.0065, "vega": 0.312, "theta": -0.0332, "rho": -0.3587, "theo": 21.3959, "change": -1.085, "open": 22.18, "high": 22.18, "low": 20.65, "tick": "no_change", "last_trade_price": 20.89, "last_trade_time": "2026-08-03T15:08:24", "percent_change": -4.93743, "prev_day_close": 21.9749994277954}, {"option": "HOOD270617C00095000", "bid": 20.85, "bid_size": 998.0, "ask": 24.45, "ask_size": 1196.0, "iv": 0.702, "open_interest": 549.0, "volume": 19.0, "delta": 0.6201, "gamma": 0.0064, "vega": 0.3194, "theta": -0.0323, "rho": 0.2914, "theo": 22.678, "change": 2.325, "open": 21.75, "high": 23.5, "low": 21.75, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T13:43:06", "percent_change": 10.9799, "prev_day_close": 21.1750001907349}, {"option": "HOOD270617P00095000", "bid": 22.85, "bid_size": 627.0, "ask": 25.8, "ask_size": 809.0, "iv": 0.7007, "open_interest": 607.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0067, "vega": 0.3205, "theta": -0.034, "rho": -0.3885, "theo": 24.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-07-31T14:45:08", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "HOOD270617C00100000", "bid": 20.55, "bid_size": 300.0, "ask": 21.6, "ask_size": 111.0, "iv": 0.7051, "open_interest": 5386.0, "volume": 56.0, "delta": 0.59, "gamma": 0.0065, "vega": 0.3263, "theta": -0.0332, "rho": 0.2826, "theo": 20.9514, "change": 1.45, "open": 18.0, "high": 21.95, "low": 18.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 7.34177, "prev_day_close": 19.75}, {"option": "HOOD270617P00100000", "bid": 25.6, "bid_size": 736.0, "ask": 29.0, "ask_size": 794.0, "iv": 0.6939, "open_interest": 817.0, "volume": 1.0, "delta": -0.419, "gamma": 0.0069, "vega": 0.3267, "theta": -0.0344, "rho": -0.4176, "theo": 27.5411, "change": -1.25, "open": 27.15, "high": 27.15, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-08-03T12:42:28", "percent_change": -4.40141, "prev_day_close": 28.3999996185303}, {"option": "HOOD270617C00105000", "bid": 18.05, "bid_size": 871.0, "ask": 20.85, "ask_size": 1080.0, "iv": 0.7025, "open_interest": 413.0, "volume": 5.0, "delta": 0.5608, "gamma": 0.0066, "vega": 0.331, "theta": -0.0339, "rho": 0.2732, "theo": 19.3637, "change": 1.625, "open": 18.96, "high": 19.82, "low": 18.89, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 9.04033, "prev_day_close": 17.9750003814697}, {"option": "HOOD270617P00105000", "bid": 29.25, "bid_size": 579.0, "ask": 32.4, "ask_size": 768.0, "iv": 0.699, "open_interest": 579.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0071, "vega": 0.3303, "theta": -0.0347, "rho": -0.4463, "theo": 30.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.55, "last_trade_time": "2026-07-31T13:00:40", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "HOOD270617C00110000", "bid": 16.75, "bid_size": 755.0, "ask": 18.5, "ask_size": 126.0, "iv": 0.6904, "open_interest": 709.0, "volume": 22.0, "delta": 0.5326, "gamma": 0.0067, "vega": 0.3339, "theta": -0.0343, "rho": 0.2634, "theo": 17.906, "change": 2.075, "open": 16.0, "high": 18.86, "low": 16.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:57:21", "percent_change": 12.4812, "prev_day_close": 16.625}, {"option": "HOOD270617P00110000", "bid": 32.2, "bid_size": 710.0, "ask": 35.9, "ask_size": 817.0, "iv": 0.6913, "open_interest": 375.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0072, "vega": 0.332, "theta": -0.0347, "rho": -0.4693, "theo": 34.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-07-30T14:10:33", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "HOOD270617C00115000", "bid": 14.85, "bid_size": 1059.0, "ask": 18.2, "ask_size": 1242.0, "iv": 0.6966, "open_interest": 846.0, "volume": 6.0, "delta": 0.5053, "gamma": 0.0067, "vega": 0.3351, "theta": -0.0346, "rho": 0.2537, "theo": 16.5669, "change": 1.445, "open": 15.0, "high": 16.85, "low": 15.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-08-03T13:01:13", "percent_change": 9.4599, "prev_day_close": 15.2750000953674}, {"option": "HOOD270617P00115000", "bid": 36.25, "bid_size": 537.0, "ask": 39.55, "ask_size": 733.0, "iv": 0.6988, "open_interest": 74.0, "volume": 1.0, "delta": -0.5099, "gamma": 0.0073, "vega": 0.3318, "theta": -0.0345, "rho": -0.4926, "theo": 37.8688, "change": -2.155, "open": 37.17, "high": 37.17, "low": 37.17, "tick": "up", "last_trade_price": 37.17, "last_trade_time": "2026-08-03T13:01:13", "percent_change": -5.47997, "prev_day_close": 39.3249988555908}, {"option": "HOOD270617C00120000", "bid": 14.05, "bid_size": 810.0, "ask": 16.7, "ask_size": 1212.0, "iv": 0.6977, "open_interest": 1213.0, "volume": 60.0, "delta": 0.4795, "gamma": 0.0067, "vega": 0.3348, "theta": -0.0346, "rho": 0.2436, "theo": 15.3529, "change": 0.5, "open": 15.16, "high": 16.55, "low": 14.99, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 3.38983, "prev_day_close": 14.75}, {"option": "HOOD270617P00120000", "bid": 39.35, "bid_size": 700.0, "ask": 43.3, "ask_size": 742.0, "iv": 0.6899, "open_interest": 227.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0073, "vega": 0.3293, "theta": -0.0342, "rho": -0.5104, "theo": 41.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-07-24T11:45:37", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "HOOD270617C00125000", "bid": 13.05, "bid_size": 643.0, "ask": 15.7, "ask_size": 1200.0, "iv": 0.7014, "open_interest": 816.0, "volume": 15.0, "delta": 0.4543, "gamma": 0.0067, "vega": 0.333, "theta": -0.0346, "rho": 0.2335, "theo": 14.2099, "change": 1.835, "open": 12.6, "high": 15.06, "low": 12.6, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-08-03T15:00:40", "percent_change": 13.8752, "prev_day_close": 13.2249999046326}, {"option": "HOOD270617P00125000", "bid": 43.1, "bid_size": 680.0, "ask": 47.15, "ask_size": 782.0, "iv": 0.6893, "open_interest": 122.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0073, "vega": 0.3261, "theta": -0.0337, "rho": -0.5301, "theo": 45.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.07, "last_trade_time": "2026-07-31T14:51:16", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "HOOD270617C00130000", "bid": 12.0, "bid_size": 741.0, "ask": 14.65, "ask_size": 1171.0, "iv": 0.7006, "open_interest": 964.0, "volume": 7.0, "delta": 0.4305, "gamma": 0.0066, "vega": 0.3302, "theta": -0.0344, "rho": 0.2238, "theo": 13.1745, "change": 1.625, "open": 11.94, "high": 13.6, "low": 11.94, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T12:55:34", "percent_change": 13.5699, "prev_day_close": 11.9749999046326}, {"option": "HOOD270617P00130000", "bid": 47.7, "bid_size": 509.0, "ask": 51.1, "ask_size": 664.0, "iv": 0.7005, "open_interest": 59.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0073, "vega": 0.321, "theta": -0.0331, "rho": -0.5442, "theo": 49.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.04, "last_trade_time": "2026-07-21T12:00:15", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "HOOD270617C00135000", "bid": 11.1, "bid_size": 682.0, "ask": 13.7, "ask_size": 1231.0, "iv": 0.7007, "open_interest": 849.0, "volume": 1.0, "delta": 0.408, "gamma": 0.0066, "vega": 0.3264, "theta": -0.034, "rho": 0.214, "theo": 12.2354, "change": 0.52, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-03T10:16:38", "percent_change": 4.68469, "prev_day_close": 11.0999999046326}, {"option": "HOOD270617P00135000", "bid": 50.95, "bid_size": 362.0, "ask": 55.2, "ask_size": 412.0, "iv": 0.6905, "open_interest": 10.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0073, "vega": 0.3142, "theta": -0.0324, "rho": -0.5554, "theo": 53.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.39, "last_trade_time": "2026-07-07T13:29:58", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "HOOD270617C00140000", "bid": 11.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 1201.0, "iv": 0.7125, "open_interest": 3720.0, "volume": 3.0, "delta": 0.3863, "gamma": 0.0065, "vega": 0.3216, "theta": -0.0336, "rho": 0.2044, "theo": 11.3537, "change": -0.21, "open": 9.85, "high": 10.14, "low": 9.85, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-03T09:56:15", "percent_change": -2.02898, "prev_day_close": 10.3499999046326}, {"option": "HOOD270617P00140000", "bid": 55.8, "bid_size": 302.0, "ask": 59.35, "ask_size": 485.0, "iv": 0.7038, "open_interest": 13.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0073, "vega": 0.3074, "theta": -0.0316, "rho": -0.5666, "theo": 57.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.39, "last_trade_time": "2026-06-16T09:38:24", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "HOOD270617C00145000", "bid": 9.1, "bid_size": 990.0, "ask": 12.0, "ask_size": 1319.0, "iv": 0.6953, "open_interest": 556.0, "volume": 1.0, "delta": 0.366, "gamma": 0.0064, "vega": 0.3163, "theta": -0.0331, "rho": 0.1954, "theo": 10.5538, "change": 1.175, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T12:57:10", "percent_change": 12.0205, "prev_day_close": 9.77499961853027}, {"option": "HOOD270617P00145000", "bid": 59.15, "bid_size": 339.0, "ask": 63.25, "ask_size": 365.0, "iv": 0.686, "open_interest": 4.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0072, "vega": 0.2991, "theta": -0.0308, "rho": -0.5744, "theo": 61.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-07-08T15:14:45", "percent_change": 0.0, "prev_day_close": 63.2249984741211}, {"option": "HOOD270617C00150000", "bid": 9.5, "bid_size": 14.0, "ask": 11.25, "ask_size": 1143.0, "iv": 0.7134, "open_interest": 1812.0, "volume": 98.0, "delta": 0.3467, "gamma": 0.0062, "vega": 0.3103, "theta": -0.0325, "rho": 0.1864, "theo": 9.8194, "change": 1.015, "open": 9.77, "high": 10.6, "low": 9.45, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-03T15:06:24", "percent_change": 11.1233, "prev_day_close": 9.125}, {"option": "HOOD270617P00150000", "bid": 63.4, "bid_size": 335.0, "ask": 67.5, "ask_size": 354.0, "iv": 0.6862, "open_interest": 7.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0072, "vega": 0.2894, "theta": -0.0298, "rho": -0.5747, "theo": 65.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-30T14:11:04", "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "HOOD270617C00155000", "bid": 7.5, "bid_size": 1134.0, "ask": 10.55, "ask_size": 1250.0, "iv": 0.6917, "open_interest": 632.0, "volume": 2.0, "delta": 0.3285, "gamma": 0.0061, "vega": 0.3038, "theta": -0.0319, "rho": 0.1778, "theo": 9.1457, "change": -0.21, "open": 7.74, "high": 7.74, "low": 7.74, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-08-03T09:30:15", "percent_change": -2.64151, "prev_day_close": 7.9500002861023}, {"option": "HOOD270617P00155000", "bid": 68.6, "bid_size": 473.0, "ask": 71.4, "ask_size": 556.0, "iv": 0.695, "open_interest": 71.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0071, "vega": 0.2806, "theta": -0.0288, "rho": -0.5791, "theo": 70.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.45, "last_trade_time": "2026-07-15T15:59:30", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "HOOD270617C00160000", "bid": 6.9, "bid_size": 1103.0, "ask": 9.9, "ask_size": 1305.0, "iv": 0.6916, "open_interest": 559.0, "volume": 1.0, "delta": 0.3113, "gamma": 0.006, "vega": 0.2972, "theta": -0.0312, "rho": 0.1697, "theo": 8.5266, "change": 1.25, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T13:36:45", "percent_change": 16.8919, "prev_day_close": 7.40000009536743}, {"option": "HOOD270617P00160000", "bid": 72.0, "bid_size": 324.0, "ask": 76.2, "ask_size": 352.0, "iv": 0.6852, "open_interest": 11.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.007, "vega": 0.2697, "theta": -0.0278, "rho": -0.5733, "theo": 74.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-07-08T15:27:52", "percent_change": 0.0, "prev_day_close": 76.5500030517578}, {"option": "HOOD270617C00165000", "bid": 6.3, "bid_size": 1112.0, "ask": 9.35, "ask_size": 1368.0, "iv": 0.6917, "open_interest": 436.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0058, "vega": 0.2902, "theta": -0.0306, "rho": 0.1619, "theo": 7.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-07-30T12:01:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HOOD270617P00165000", "bid": 76.45, "bid_size": 320.0, "ask": 80.7, "ask_size": 351.0, "iv": 0.6871, "open_interest": 1.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.007, "vega": 0.2585, "theta": -0.0267, "rho": -0.5692, "theo": 78.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-02-23T10:15:25", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "HOOD270617C00170000", "bid": 7.25, "bid_size": 3.0, "ask": 8.5, "ask_size": 454.0, "iv": 0.7123, "open_interest": 491.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0057, "vega": 0.2829, "theta": -0.0298, "rho": 0.1542, "theo": 7.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-07-31T10:40:59", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "HOOD270617P00170000", "bid": 81.0, "bid_size": 314.0, "ask": 85.25, "ask_size": 345.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0069, "vega": 0.2466, "theta": -0.0256, "rho": -0.5613, "theo": 83.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5500030517578}, {"option": "HOOD270617C00175000", "bid": 6.6, "bid_size": 312.0, "ask": 8.45, "ask_size": 1802.0, "iv": 0.718, "open_interest": 1719.0, "volume": 57.0, "delta": 0.2654, "gamma": 0.0055, "vega": 0.2756, "theta": -0.0291, "rho": 0.147, "theo": 6.9517, "change": 0.75, "open": 5.9, "high": 7.5, "low": 5.9, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T13:08:30", "percent_change": 11.5385, "prev_day_close": 6.5}, {"option": "HOOD270617P00175000", "bid": 85.55, "bid_size": 308.0, "ask": 89.75, "ask_size": 336.0, "iv": 0.6901, "open_interest": 2.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0068, "vega": 0.236, "theta": -0.0246, "rho": -0.5557, "theo": 87.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.97, "last_trade_time": "2026-06-18T12:07:19", "percent_change": 0.0, "prev_day_close": 90.1749992370606}, {"option": "HOOD270617C00180000", "bid": 4.9, "bid_size": 1387.0, "ask": 7.95, "ask_size": 1744.0, "iv": 0.6948, "open_interest": 339.0, "volume": 6.0, "delta": 0.2519, "gamma": 0.0054, "vega": 0.2683, "theta": -0.0284, "rho": 0.1403, "theo": 6.508, "change": 1.2, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T14:13:32", "percent_change": 21.0526, "prev_day_close": 5.70000004768372}, {"option": "HOOD270617P00180000", "bid": 90.15, "bid_size": 303.0, "ask": 94.0, "ask_size": 316.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0067, "vega": 0.2234, "theta": -0.0235, "rho": -0.5415, "theo": 92.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4499969482422}, {"option": "HOOD270617C00185000", "bid": 4.5, "bid_size": 1352.0, "ask": 7.6, "ask_size": 1801.0, "iv": 0.6967, "open_interest": 484.0, "volume": 30.0, "delta": 0.2392, "gamma": 0.0052, "vega": 0.261, "theta": -0.0276, "rho": 0.1338, "theo": 6.0985, "change": 1.225, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T13:18:30", "percent_change": 23.6715, "prev_day_close": 5.17500019073486}, {"option": "HOOD270617P00185000", "bid": 94.75, "bid_size": 292.0, "ask": 98.7, "ask_size": 298.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0066, "vega": 0.211, "theta": -0.0223, "rho": -0.5315, "theo": 97.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-03-18T12:55:36", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "HOOD270617C00190000", "bid": 4.1, "bid_size": 1726.0, "ask": 7.25, "ask_size": 1926.0, "iv": 0.6974, "open_interest": 222.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0051, "vega": 0.2536, "theta": -0.0269, "rho": 0.1276, "theo": 5.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-07-30T14:22:05", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "HOOD270617P00190000", "bid": 99.4, "bid_size": 294.0, "ask": 103.65, "ask_size": 315.0, "iv": 0.6924, "open_interest": 2.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0065, "vega": 0.199, "theta": -0.0213, "rho": -0.5183, "theo": 101.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.93, "last_trade_time": "2026-05-05T14:51:42", "percent_change": 0.0, "prev_day_close": 104.075000762939}, {"option": "HOOD270617C00195000", "bid": 3.85, "bid_size": 1696.0, "ask": 6.85, "ask_size": 2229.0, "iv": 0.6991, "open_interest": 156.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0049, "vega": 0.2462, "theta": -0.0262, "rho": 0.1216, "theo": 5.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-07-30T11:45:22", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "HOOD270617P00195000", "bid": 104.1, "bid_size": 291.0, "ask": 107.9, "ask_size": 303.0, "iv": 0.68, "open_interest": 1.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0064, "vega": 0.1835, "theta": -0.0201, "rho": -0.4887, "theo": 106.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.35, "last_trade_time": "2026-03-27T12:06:34", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "HOOD270617C00200000", "bid": 5.0, "bid_size": 1.0, "ask": 5.65, "ask_size": 659.0, "iv": 0.7124, "open_interest": 1718.0, "volume": 13.0, "delta": 0.2053, "gamma": 0.0048, "vega": 0.2391, "theta": -0.0254, "rho": 0.1161, "theo": 5.0505, "change": 0.55, "open": 5.2, "high": 5.4, "low": 5.2, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:42:32", "percent_change": 11.3402, "prev_day_close": 4.85000014305115}, {"option": "HOOD270617P00200000", "bid": 108.85, "bid_size": 287.0, "ask": 112.8, "ask_size": 316.0, "iv": 0.6857, "open_interest": 2.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0063, "vega": 0.1718, "theta": -0.0193, "rho": -0.4652, "theo": 111.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-07-23T11:48:32", "percent_change": 0.0, "prev_day_close": 113.474998474121}, {"option": "HOOD270617C00210000", "bid": 3.1, "bid_size": 1722.0, "ask": 6.0, "ask_size": 2258.0, "iv": 0.706, "open_interest": 181.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0045, "vega": 0.2253, "theta": -0.024, "rho": 0.106, "theo": 4.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-07-30T09:53:14", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "HOOD270617P00210000", "bid": 118.45, "bid_size": 270.0, "ask": 122.2, "ask_size": 296.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0061, "vega": 0.1496, "theta": -0.0169, "rho": -0.4201, "theo": 120.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.974998474121}, {"option": "HOOD270617C00220000", "bid": 2.45, "bid_size": 1047.0, "ask": 5.5, "ask_size": 1526.0, "iv": 0.7042, "open_interest": 156.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0042, "vega": 0.2118, "theta": -0.0226, "rho": 0.0966, "theo": 3.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-29T10:26:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HOOD270617P00220000", "bid": 128.1, "bid_size": 40.0, "ask": 132.0, "ask_size": 14.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.006, "vega": 0.1199, "theta": -0.0149, "rho": -0.3539, "theo": 130.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.724998474121}, {"option": "HOOD270617C00230000", "bid": 2.12, "bid_size": 1832.0, "ask": 4.35, "ask_size": 1602.0, "iv": 0.6899, "open_interest": 1105.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0039, "vega": 0.1992, "theta": -0.0213, "rho": 0.0884, "theo": 3.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-28T10:34:20", "percent_change": 0.0, "prev_day_close": 3.42000007629394}, {"option": "HOOD270617P00230000", "bid": 137.85, "bid_size": 38.0, "ask": 141.8, "ask_size": 32.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.006, "vega": 0.0956, "theta": -0.0116, "rho": -0.2939, "theo": 139.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.699996948242}, {"option": "HOOD270617C00240000", "bid": 2.6, "bid_size": 929.0, "ask": 4.7, "ask_size": 2554.0, "iv": 0.7325, "open_interest": 1758.0, "volume": 4.0, "delta": 0.1402, "gamma": 0.0037, "vega": 0.1876, "theta": -0.0201, "rho": 0.0812, "theo": 3.1991, "change": 0.325, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T12:52:12", "percent_change": 10.5691, "prev_day_close": 3.07500004768372}, {"option": "HOOD270617P00240000", "bid": 147.65, "bid_size": 88.0, "ask": 151.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0058, "vega": 0.0755, "theta": -0.0099, "rho": -0.1777, "theo": 149.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-07-20T10:18:07", "percent_change": 0.0, "prev_day_close": 152.324996948242}, {"option": "HOOD271217C00005000", "bid": 83.0, "bid_size": 12.0, "ask": 88.0, "ask_size": 12.0, "iv": 1.3267, "open_interest": 51.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0094, "theta": 0.0, "rho": 0.038, "theo": 85.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.65, "last_trade_time": "2026-07-24T15:19:17", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "HOOD271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 5.0, "iv": 1.1217, "open_interest": 159.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0011, "rho": -0.0055, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T15:55:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HOOD271217C00010000", "bid": 78.5, "bid_size": 12.0, "ask": 83.5, "ask_size": 12.0, "iv": 1.1222, "open_interest": 16.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0202, "theta": 0.0, "rho": 0.095, "theo": 81.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-07-08T09:54:07", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "HOOD271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1641.0, "iv": 1.1546, "open_interest": 20.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0019, "rho": -0.0118, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T09:49:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HOOD271217C00015000", "bid": 74.5, "bid_size": 12.0, "ask": 79.5, "ask_size": 12.0, "iv": 0.9807, "open_interest": 81.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.0335, "theta": 0.0, "rho": 0.1555, "theo": 76.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-07-23T11:13:29", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "HOOD271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 1754.0, "iv": 1.2994, "open_interest": 36.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0003, "vega": 0.0327, "theta": -0.0029, "rho": -0.0209, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "HOOD271217C00020000", "bid": 70.0, "bid_size": 76.0, "ask": 75.0, "ask_size": 73.0, "iv": 0.9171, "open_interest": 19.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0005, "vega": 0.0511, "theta": 0.0, "rho": 0.2112, "theo": 72.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.75, "last_trade_time": "2026-07-15T11:09:30", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "HOOD271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1436.0, "iv": 0.8446, "open_interest": 54.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0005, "vega": 0.0507, "theta": -0.0042, "rho": -0.0344, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T15:02:30", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "HOOD271217C00025000", "bid": 66.0, "bid_size": 80.0, "ask": 71.0, "ask_size": 85.0, "iv": 0.8842, "open_interest": 17.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0008, "vega": 0.0728, "theta": 0.0, "rho": 0.2595, "theo": 67.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.45, "last_trade_time": "2026-07-23T12:23:13", "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "HOOD271217P00025000", "bid": 0.23, "bid_size": 2187.0, "ask": 3.35, "ask_size": 1837.0, "iv": 0.8578, "open_interest": 133.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0008, "vega": 0.0728, "theta": -0.0057, "rho": -0.0529, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T09:48:08", "percent_change": 0.0, "prev_day_close": 2.12000003457069}, {"option": "HOOD271217C00030000", "bid": 62.0, "bid_size": 376.0, "ask": 67.0, "ask_size": 329.0, "iv": 0.8417, "open_interest": 529.0, "volume": 4.0, "delta": 0.9526, "gamma": 0.0011, "vega": 0.0977, "theta": 0.0, "rho": 0.3003, "theo": 64.0002, "change": 3.435, "open": 65.01, "high": 65.01, "low": 65.01, "tick": "up", "last_trade_price": 65.01, "last_trade_time": "2026-08-03T15:17:18", "percent_change": 5.57856, "prev_day_close": 61.5750007629394}, {"option": "HOOD271217P00030000", "bid": 2.0, "bid_size": 527.0, "ask": 2.7, "ask_size": 990.0, "iv": 0.8065, "open_interest": 986.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0011, "vega": 0.0986, "theta": -0.0075, "rho": -0.0765, "theo": 2.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-07-31T14:55:12", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HOOD271217C00035000", "bid": 58.5, "bid_size": 797.0, "ask": 63.0, "ask_size": 312.0, "iv": 0.8162, "open_interest": 103.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0014, "vega": 0.1248, "theta": -0.0024, "rho": 0.3342, "theo": 60.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-06-30T14:55:20", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "HOOD271217P00035000", "bid": 2.55, "bid_size": 1082.0, "ask": 3.75, "ask_size": 862.0, "iv": 0.7757, "open_interest": 366.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0015, "vega": 0.1263, "theta": -0.0094, "rho": -0.1046, "theo": 3.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-07-24T10:48:15", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HOOD271217C00040000", "bid": 55.05, "bid_size": 1330.0, "ask": 59.5, "ask_size": 754.0, "iv": 0.8021, "open_interest": 346.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0018, "vega": 0.153, "theta": -0.0048, "rho": 0.3622, "theo": 56.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-31T15:17:19", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "HOOD271217P00040000", "bid": 3.3, "bid_size": 1918.0, "ask": 4.75, "ask_size": 599.0, "iv": 0.7452, "open_interest": 458.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0018, "vega": 0.1549, "theta": -0.0114, "rho": -0.1368, "theo": 4.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-31T15:19:17", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "HOOD271217C00045000", "bid": 51.5, "bid_size": 1262.0, "ask": 55.05, "ask_size": 717.0, "iv": 0.7513, "open_interest": 254.0, "volume": 1.0, "delta": 0.8993, "gamma": 0.0021, "vega": 0.1813, "theta": -0.0072, "rho": 0.3851, "theo": 53.238, "change": 2.975, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 5.83048, "prev_day_close": 51.0249996185303}, {"option": "HOOD271217P00045000", "bid": 5.2, "bid_size": 765.0, "ask": 6.1, "ask_size": 566.0, "iv": 0.7529, "open_interest": 313.0, "volume": 2.0, "delta": -0.0982, "gamma": 0.0022, "vega": 0.1838, "theta": -0.0133, "rho": -0.1726, "theo": 5.5838, "change": -0.55, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T14:00:12", "percent_change": -9.09091, "prev_day_close": 6.04999995231628}, {"option": "HOOD271217C00050000", "bid": 48.0, "bid_size": 1003.0, "ask": 53.0, "ask_size": 783.0, "iv": 0.7621, "open_interest": 1415.0, "volume": 1.0, "delta": 0.8782, "gamma": 0.0025, "vega": 0.2089, "theta": -0.0095, "rho": 0.4036, "theo": 50.0151, "change": 3.055, "open": 50.73, "high": 50.73, "low": 50.73, "tick": "up", "last_trade_price": 50.73, "last_trade_time": "2026-08-03T11:40:30", "percent_change": 6.40797, "prev_day_close": 47.6749992370606}, {"option": "HOOD271217P00050000", "bid": 6.45, "bid_size": 762.0, "ask": 8.2, "ask_size": 1068.0, "iv": 0.7499, "open_interest": 1568.0, "volume": 50.0, "delta": -0.1202, "gamma": 0.0026, "vega": 0.2122, "theta": -0.0151, "rho": -0.2106, "theo": 7.0915, "change": 0.02, "open": 7.32, "high": 7.32, "low": 7.32, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T10:09:15", "percent_change": 0.273973, "prev_day_close": 7.29999995231628}, {"option": "HOOD271217C00055000", "bid": 45.0, "bid_size": 789.0, "ask": 49.95, "ask_size": 1184.0, "iv": 0.7512, "open_interest": 639.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0029, "vega": 0.2358, "theta": -0.0116, "rho": 0.4175, "theo": 46.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.61, "last_trade_time": "2026-07-31T09:55:19", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "HOOD271217P00055000", "bid": 8.1, "bid_size": 698.0, "ask": 9.35, "ask_size": 267.0, "iv": 0.7279, "open_interest": 548.0, "volume": 4.0, "delta": -0.1433, "gamma": 0.003, "vega": 0.2394, "theta": -0.0169, "rho": -0.2508, "theo": 8.7807, "change": -0.22, "open": 9.13, "high": 9.13, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-03T15:54:12", "percent_change": -2.4581, "prev_day_close": 8.9500002861023}, {"option": "HOOD271217C00060000", "bid": 42.5, "bid_size": 1305.0, "ask": 47.0, "ask_size": 812.0, "iv": 0.7468, "open_interest": 1047.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0032, "vega": 0.2611, "theta": -0.0136, "rho": 0.4278, "theo": 44.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-31T10:12:50", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "HOOD271217P00060000", "bid": 9.8, "bid_size": 770.0, "ask": 12.05, "ask_size": 1183.0, "iv": 0.7326, "open_interest": 1555.0, "volume": 6.0, "delta": -0.1677, "gamma": 0.0033, "vega": 0.2653, "theta": -0.0185, "rho": -0.2934, "theo": 10.67, "change": -1.4, "open": 10.7, "high": 10.7, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T14:11:21", "percent_change": -11.9658, "prev_day_close": 11.6999998092651}, {"option": "HOOD271217C00065000", "bid": 39.5, "bid_size": 1329.0, "ask": 44.45, "ask_size": 1334.0, "iv": 0.735, "open_interest": 1829.0, "volume": 22.0, "delta": 0.8084, "gamma": 0.0035, "vega": 0.2848, "theta": -0.0155, "rho": 0.4344, "theo": 41.4652, "change": 3.1, "open": 38.52, "high": 42.6, "low": 38.52, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-03T15:05:50", "percent_change": 7.8481, "prev_day_close": 39.5}, {"option": "HOOD271217P00065000", "bid": 11.75, "bid_size": 882.0, "ask": 14.2, "ask_size": 1095.0, "iv": 0.7244, "open_interest": 390.0, "volume": 8.0, "delta": -0.1931, "gamma": 0.0037, "vega": 0.2893, "theta": -0.02, "rho": -0.3368, "theo": 12.762, "change": -0.775, "open": 13.55, "high": 13.55, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T13:51:30", "percent_change": -5.83804, "prev_day_close": 13.2750000953674}, {"option": "HOOD271217C00070000", "bid": 37.15, "bid_size": 1332.0, "ask": 40.6, "ask_size": 912.0, "iv": 0.709, "open_interest": 631.0, "volume": 6.0, "delta": 0.7839, "gamma": 0.0038, "vega": 0.3066, "theta": -0.0172, "rho": 0.4382, "theo": 38.9769, "change": 2.375, "open": 36.7, "high": 40.0, "low": 35.8, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 6.39731, "prev_day_close": 37.125}, {"option": "HOOD271217P00070000", "bid": 12.55, "bid_size": 1672.0, "ask": 16.8, "ask_size": 1121.0, "iv": 0.7012, "open_interest": 1247.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.004, "vega": 0.3113, "theta": -0.0213, "rho": -0.3809, "theo": 15.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-07-31T10:19:08", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "HOOD271217C00075000", "bid": 36.1, "bid_size": 346.0, "ask": 38.75, "ask_size": 1151.0, "iv": 0.7319, "open_interest": 1043.0, "volume": 3.0, "delta": 0.7592, "gamma": 0.0041, "vega": 0.3263, "theta": -0.0188, "rho": 0.439, "theo": 36.6575, "change": 2.145, "open": 37.75, "high": 38.03, "low": 37.37, "tick": "down", "last_trade_price": 37.37, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 6.08942, "prev_day_close": 35.2250003814697}, {"option": "HOOD271217P00075000", "bid": 15.0, "bid_size": 812.0, "ask": 19.6, "ask_size": 1182.0, "iv": 0.7029, "open_interest": 1211.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0043, "vega": 0.331, "theta": -0.0225, "rho": -0.4245, "theo": 17.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.19, "last_trade_time": "2026-07-29T12:57:09", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "HOOD271217C00080000", "bid": 33.0, "bid_size": 1336.0, "ask": 35.3, "ask_size": 43.0, "iv": 0.6951, "open_interest": 2467.0, "volume": 7.0, "delta": 0.7346, "gamma": 0.0043, "vega": 0.3439, "theta": -0.0202, "rho": 0.4382, "theo": 34.4951, "change": 1.65, "open": 31.51, "high": 34.75, "low": 31.51, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-08-03T11:46:51", "percent_change": 4.98489, "prev_day_close": 33.1000003814697}, {"option": "HOOD271217P00080000", "bid": 18.85, "bid_size": 848.0, "ask": 21.15, "ask_size": 903.0, "iv": 0.7024, "open_interest": 568.0, "volume": 3.0, "delta": -0.2715, "gamma": 0.0046, "vega": 0.3484, "theta": -0.0236, "rho": -0.4693, "theo": 20.0929, "change": -0.625, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T12:45:45", "percent_change": -3.0303, "prev_day_close": 20.625}, {"option": "HOOD271217C00085000", "bid": 31.95, "bid_size": 363.0, "ask": 35.5, "ask_size": 1108.0, "iv": 0.7371, "open_interest": 2195.0, "volume": 19.0, "delta": 0.7101, "gamma": 0.0045, "vega": 0.3594, "theta": -0.0215, "rho": 0.4348, "theo": 32.4805, "change": 2.7, "open": 30.0, "high": 33.9, "low": 30.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T13:45:12", "percent_change": 8.65384, "prev_day_close": 31.2000007629394}, {"option": "HOOD271217P00085000", "bid": 21.3, "bid_size": 930.0, "ask": 24.95, "ask_size": 1220.0, "iv": 0.7099, "open_interest": 1115.0, "volume": 2.0, "delta": -0.2975, "gamma": 0.0049, "vega": 0.3637, "theta": -0.0245, "rho": -0.5121, "theo": 22.8506, "change": -0.85, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T09:38:13", "percent_change": -3.59408, "prev_day_close": 23.6499996185303}, {"option": "HOOD271217C00090000", "bid": 30.35, "bid_size": 77.0, "ask": 31.75, "ask_size": 643.0, "iv": 0.712, "open_interest": 10716.0, "volume": 51.0, "delta": 0.6859, "gamma": 0.0047, "vega": 0.3729, "theta": -0.0226, "rho": 0.4306, "theo": 30.6037, "change": 1.0, "open": 31.2, "high": 32.25, "low": 30.35, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-08-03T15:55:46", "percent_change": 3.40715, "prev_day_close": 29.3500003814697}, {"option": "HOOD271217P00090000", "bid": 24.45, "bid_size": 569.0, "ask": 28.0, "ask_size": 1136.0, "iv": 0.7122, "open_interest": 3801.0, "volume": 24.0, "delta": -0.3236, "gamma": 0.0051, "vega": 0.3766, "theta": -0.0252, "rho": -0.5512, "theo": 25.7669, "change": -1.465, "open": 26.97, "high": 26.97, "low": 25.05, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-08-03T14:50:08", "percent_change": -5.50235, "prev_day_close": 26.625}, {"option": "HOOD271217C00095000", "bid": 28.0, "bid_size": 860.0, "ask": 31.5, "ask_size": 1109.0, "iv": 0.7215, "open_interest": 3855.0, "volume": 12.0, "delta": 0.6621, "gamma": 0.0049, "vega": 0.3844, "theta": -0.0235, "rho": 0.4249, "theo": 28.8538, "change": 2.39, "open": 29.34, "high": 30.24, "low": 29.34, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-08-03T14:30:49", "percent_change": 8.58169, "prev_day_close": 27.8499994277954}, {"option": "HOOD271217P00095000", "bid": 26.85, "bid_size": 678.0, "ask": 30.45, "ask_size": 737.0, "iv": 0.6937, "open_interest": 1096.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0053, "vega": 0.3874, "theta": -0.0259, "rho": -0.5921, "theo": 28.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.75, "last_trade_time": "2026-07-31T15:50:00", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "HOOD271217C00100000", "bid": 25.3, "bid_size": 1369.0, "ask": 29.25, "ask_size": 1340.0, "iv": 0.6978, "open_interest": 10179.0, "volume": 45.0, "delta": 0.6388, "gamma": 0.005, "vega": 0.394, "theta": -0.0243, "rho": 0.4179, "theo": 27.2236, "change": 2.16, "open": 24.87, "high": 28.3, "low": 24.87, "tick": "up", "last_trade_price": 28.16, "last_trade_time": "2026-08-03T14:50:08", "percent_change": 8.30769, "prev_day_close": 26.0}, {"option": "HOOD271217P00100000", "bid": 29.95, "bid_size": 670.0, "ask": 32.65, "ask_size": 50.0, "iv": 0.6787, "open_interest": 1839.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0055, "vega": 0.396, "theta": -0.0264, "rho": -0.6289, "theo": 32.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.98, "last_trade_time": "2026-07-31T10:42:02", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "HOOD271217C00105000", "bid": 23.55, "bid_size": 1371.0, "ask": 28.5, "ask_size": 886.0, "iv": 0.7031, "open_interest": 1530.0, "volume": 1.0, "delta": 0.6162, "gamma": 0.0051, "vega": 0.402, "theta": -0.025, "rho": 0.4107, "theo": 25.7035, "change": 1.875, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T14:30:49", "percent_change": 7.73994, "prev_day_close": 24.2249994277954}, {"option": "HOOD271217P00105000", "bid": 33.8, "bid_size": 554.0, "ask": 37.0, "ask_size": 671.0, "iv": 0.6973, "open_interest": 271.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0057, "vega": 0.4026, "theta": -0.0267, "rho": -0.6664, "theo": 35.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.42, "last_trade_time": "2026-07-31T12:36:19", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "HOOD271217C00110000", "bid": 23.3, "bid_size": 874.0, "ask": 27.0, "ask_size": 1221.0, "iv": 0.7152, "open_interest": 698.0, "volume": 5.0, "delta": 0.5941, "gamma": 0.0052, "vega": 0.4083, "theta": -0.0255, "rho": 0.4026, "theo": 24.2853, "change": 1.825, "open": 22.75, "high": 25.18, "low": 22.75, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-03T13:13:11", "percent_change": 7.82422, "prev_day_close": 23.3249998092651}, {"option": "HOOD271217P00110000", "bid": 36.1, "bid_size": 883.0, "ask": 41.0, "ask_size": 171.0, "iv": 0.6896, "open_interest": 494.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0058, "vega": 0.4075, "theta": -0.027, "rho": -0.6997, "theo": 38.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-07-28T10:52:32", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "HOOD271217C00115000", "bid": 21.0, "bid_size": 1457.0, "ask": 24.0, "ask_size": 490.0, "iv": 0.6818, "open_interest": 1009.0, "volume": 69.0, "delta": 0.5727, "gamma": 0.0053, "vega": 0.4131, "theta": -0.026, "rho": 0.3937, "theo": 22.9633, "change": 2.075, "open": 22.94, "high": 25.6, "low": 22.7, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:54:17", "percent_change": 9.46408, "prev_day_close": 21.9250001907349}, {"option": "HOOD271217P00115000", "bid": 40.75, "bid_size": 524.0, "ask": 44.5, "ask_size": 635.0, "iv": 0.702, "open_interest": 236.0, "volume": 18.0, "delta": -0.4482, "gamma": 0.0059, "vega": 0.4106, "theta": -0.0272, "rho": -0.7304, "theo": 42.2538, "change": -2.75, "open": 41.81, "high": 41.81, "low": 41.35, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-08-03T14:15:35", "percent_change": -6.23583, "prev_day_close": 44.1000003814697}, {"option": "HOOD271217C00120000", "bid": 20.0, "bid_size": 1302.0, "ask": 24.5, "ask_size": 1127.0, "iv": 0.7047, "open_interest": 5777.0, "volume": 71.0, "delta": 0.552, "gamma": 0.0053, "vega": 0.4167, "theta": -0.0263, "rho": 0.385, "theo": 21.7298, "change": 2.15, "open": 21.35, "high": 23.1, "low": 19.22, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T15:02:39", "percent_change": 10.3865, "prev_day_close": 20.6999998092651}, {"option": "HOOD271217P00120000", "bid": 43.5, "bid_size": 159.0, "ask": 48.0, "ask_size": 715.0, "iv": 0.6891, "open_interest": 157.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.006, "vega": 0.4124, "theta": -0.0273, "rho": -0.7583, "theo": 45.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.34, "last_trade_time": "2026-07-28T10:40:31", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "HOOD271217C00125000", "bid": 19.6, "bid_size": 924.0, "ask": 23.4, "ask_size": 1662.0, "iv": 0.7136, "open_interest": 1585.0, "volume": 74.0, "delta": 0.532, "gamma": 0.0054, "vega": 0.4191, "theta": -0.0266, "rho": 0.376, "theo": 20.5775, "change": 2.195, "open": 18.8, "high": 21.57, "low": 18.8, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-08-03T14:34:22", "percent_change": 11.329, "prev_day_close": 19.375}, {"option": "HOOD271217P00125000", "bid": 47.0, "bid_size": 146.0, "ask": 52.0, "ask_size": 295.0, "iv": 0.6893, "open_interest": 196.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0061, "vega": 0.4129, "theta": -0.0272, "rho": -0.791, "theo": 49.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-07-31T15:05:39", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "HOOD271217C00130000", "bid": 17.5, "bid_size": 726.0, "ask": 22.0, "ask_size": 1725.0, "iv": 0.697, "open_interest": 1101.0, "volume": 21.0, "delta": 0.5127, "gamma": 0.0054, "vega": 0.4202, "theta": -0.0268, "rho": 0.3663, "theo": 19.5019, "change": 1.64, "open": 18.0, "high": 20.29, "low": 18.0, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-08-03T12:20:41", "percent_change": 8.79357, "prev_day_close": 18.6499996185303}, {"option": "HOOD271217P00130000", "bid": 51.9, "bid_size": 440.0, "ask": 55.5, "ask_size": 703.0, "iv": 0.6985, "open_interest": 79.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0062, "vega": 0.4114, "theta": -0.0272, "rho": -0.8136, "theo": 53.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.41, "last_trade_time": "2026-07-31T10:00:05", "percent_change": 0.0, "prev_day_close": 55.125}, {"option": "HOOD271217C00135000", "bid": 16.5, "bid_size": 1472.0, "ask": 21.0, "ask_size": 1259.0, "iv": 0.6967, "open_interest": 311.0, "volume": 16.0, "delta": 0.4942, "gamma": 0.0054, "vega": 0.4204, "theta": -0.0269, "rho": 0.3568, "theo": 18.4977, "change": 1.95, "open": 18.75, "high": 19.25, "low": 18.75, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 11.2717, "prev_day_close": 17.3000001907349}, {"option": "HOOD271217P00135000", "bid": 54.5, "bid_size": 87.0, "ask": 59.5, "ask_size": 75.0, "iv": 0.6839, "open_interest": 27.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0063, "vega": 0.408, "theta": -0.027, "rho": -0.8324, "theo": 57.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-07-29T12:21:07", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "HOOD271217C00140000", "bid": 15.5, "bid_size": 862.0, "ask": 20.0, "ask_size": 1740.0, "iv": 0.695, "open_interest": 4149.0, "volume": 11.0, "delta": 0.4763, "gamma": 0.0054, "vega": 0.4199, "theta": -0.0269, "rho": 0.3477, "theo": 17.5587, "change": 1.15, "open": 15.75, "high": 17.5, "low": 15.75, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T10:48:46", "percent_change": 7.03364, "prev_day_close": 16.3499994277954}, {"option": "HOOD271217P00140000", "bid": 58.65, "bid_size": 814.0, "ask": 63.5, "ask_size": 171.0, "iv": 0.6864, "open_interest": 305.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0063, "vega": 0.4036, "theta": -0.0268, "rho": -0.8473, "theo": 61.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-07-29T14:11:57", "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "HOOD271217C00145000", "bid": 15.65, "bid_size": 650.0, "ask": 19.45, "ask_size": 1527.0, "iv": 0.711, "open_interest": 1096.0, "volume": 1.0, "delta": 0.4592, "gamma": 0.0054, "vega": 0.4185, "theta": -0.0269, "rho": 0.3384, "theo": 16.6801, "change": 1.8, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T15:00:40", "percent_change": 11.3924, "prev_day_close": 15.7999997138977}, {"option": "HOOD271217P00145000", "bid": 63.8, "bid_size": 271.0, "ask": 67.5, "ask_size": 68.0, "iv": 0.6999, "open_interest": 36.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0064, "vega": 0.4004, "theta": -0.0266, "rho": -0.866, "theo": 65.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-07-15T11:32:33", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "HOOD271217C00150000", "bid": 14.15, "bid_size": 1017.0, "ask": 18.5, "ask_size": 1346.0, "iv": 0.7014, "open_interest": 946.0, "volume": 16.0, "delta": 0.4427, "gamma": 0.0053, "vega": 0.4163, "theta": -0.0269, "rho": 0.3289, "theo": 15.8583, "change": 0.9, "open": 16.23, "high": 16.8, "low": 15.81, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:54:37", "percent_change": 5.96027, "prev_day_close": 15.0999999046326}, {"option": "HOOD271217P00150000", "bid": 66.5, "bid_size": 256.0, "ask": 71.5, "ask_size": 139.0, "iv": 0.681, "open_interest": 188.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0064, "vega": 0.3944, "theta": -0.0263, "rho": -0.8801, "theo": 69.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.91, "last_trade_time": "2026-07-31T12:59:11", "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "HOOD271217C00155000", "bid": 13.0, "bid_size": 1016.0, "ask": 17.5, "ask_size": 619.0, "iv": 0.6941, "open_interest": 1836.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0053, "vega": 0.4135, "theta": -0.0268, "rho": 0.3196, "theo": 15.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-07-31T11:51:25", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "HOOD271217P00155000", "bid": 71.0, "bid_size": 137.0, "ask": 75.0, "ask_size": 465.0, "iv": 0.6767, "open_interest": 85.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0065, "vega": 0.3856, "theta": -0.0259, "rho": -0.8832, "theo": 73.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-07-09T12:09:55", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "HOOD271217C00160000", "bid": 12.5, "bid_size": 956.0, "ask": 15.95, "ask_size": 1072.0, "iv": 0.6868, "open_interest": 183.0, "volume": 1.0, "delta": 0.4118, "gamma": 0.0053, "vega": 0.4104, "theta": -0.0266, "rho": 0.3108, "theo": 14.3689, "change": 0.015, "open": 13.49, "high": 13.49, "low": 13.49, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-08-03T09:54:51", "percent_change": 0.111318, "prev_day_close": 13.4749999046326}, {"option": "HOOD271217P00160000", "bid": 75.05, "bid_size": 307.0, "ask": 79.3, "ask_size": 284.0, "iv": 0.6754, "open_interest": 18.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0065, "vega": 0.3798, "theta": -0.0256, "rho": -0.8865, "theo": 77.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.12, "last_trade_time": "2026-07-28T11:55:05", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "HOOD271217C00165000", "bid": 12.65, "bid_size": 835.0, "ask": 15.25, "ask_size": 1186.0, "iv": 0.6968, "open_interest": 12270.0, "volume": 37.0, "delta": 0.3973, "gamma": 0.0052, "vega": 0.4069, "theta": -0.0264, "rho": 0.3022, "theo": 13.6929, "change": 1.545, "open": 12.7, "high": 14.45, "low": 12.7, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T14:50:13", "percent_change": 12.0, "prev_day_close": 12.875}, {"option": "HOOD271217P00165000", "bid": 80.55, "bid_size": 450.0, "ask": 84.0, "ask_size": 583.0, "iv": 0.6978, "open_interest": 133.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0065, "vega": 0.3717, "theta": -0.0251, "rho": -0.8983, "theo": 82.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.52, "last_trade_time": "2026-07-29T11:04:28", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "HOOD271217C00170000", "bid": 11.5, "bid_size": 1438.0, "ask": 14.6, "ask_size": 1203.0, "iv": 0.6906, "open_interest": 5743.0, "volume": 28.0, "delta": 0.3834, "gamma": 0.0052, "vega": 0.4028, "theta": -0.0262, "rho": 0.2935, "theo": 13.0585, "change": 0.975, "open": 12.0, "high": 13.98, "low": 12.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:35:18", "percent_change": 7.78443, "prev_day_close": 12.5250000953674}, {"option": "HOOD271217P00170000", "bid": 83.5, "bid_size": 431.0, "ask": 88.5, "ask_size": 133.0, "iv": 0.6817, "open_interest": 300.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0065, "vega": 0.361, "theta": -0.0248, "rho": -0.8929, "theo": 86.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-07-15T09:38:30", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "HOOD271217C00175000", "bid": 10.5, "bid_size": 1630.0, "ask": 14.0, "ask_size": 1225.0, "iv": 0.6857, "open_interest": 521.0, "volume": 23.0, "delta": 0.3701, "gamma": 0.0051, "vega": 0.3983, "theta": -0.026, "rho": 0.2849, "theo": 12.4634, "change": 1.2, "open": 12.7, "high": 13.0, "low": 12.7, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:34:25", "percent_change": 10.1695, "prev_day_close": 11.8000001907349}, {"option": "HOOD271217P00175000", "bid": 88.0, "bid_size": 234.0, "ask": 92.25, "ask_size": 454.0, "iv": 0.6746, "open_interest": 81.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0065, "vega": 0.3542, "theta": -0.0243, "rho": -0.8857, "theo": 90.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-07-28T11:26:17", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "HOOD271217C00180000", "bid": 9.5, "bid_size": 948.0, "ask": 13.65, "ask_size": 2255.0, "iv": 0.683, "open_interest": 1662.0, "volume": 70.0, "delta": 0.3574, "gamma": 0.005, "vega": 0.3936, "theta": -0.0257, "rho": 0.2767, "theo": 11.9045, "change": 1.05, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:17:43", "percent_change": 9.41704, "prev_day_close": 11.1500000953674}, {"option": "HOOD271217P00180000", "bid": 93.7, "bid_size": 400.0, "ask": 97.0, "ask_size": 313.0, "iv": 0.6985, "open_interest": 53.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0065, "vega": 0.3412, "theta": -0.0238, "rho": -0.8889, "theo": 95.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-29T15:15:37", "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "HOOD271217C00185000", "bid": 9.0, "bid_size": 943.0, "ask": 12.8, "ask_size": 1441.0, "iv": 0.6794, "open_interest": 51.0, "volume": 10.0, "delta": 0.3452, "gamma": 0.005, "vega": 0.3888, "theta": -0.0255, "rho": 0.2689, "theo": 11.379, "change": 0.875, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T10:48:38", "percent_change": 8.19672, "prev_day_close": 10.6749997138977}, {"option": "HOOD271217P00185000", "bid": 97.0, "bid_size": 105.0, "ask": 101.5, "ask_size": 310.0, "iv": 0.6822, "open_interest": 45.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0065, "vega": 0.3327, "theta": -0.0233, "rho": -0.8773, "theo": 99.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.56, "last_trade_time": "2026-07-01T15:09:54", "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "HOOD271217C00190000", "bid": 9.9, "bid_size": 830.0, "ask": 12.4, "ask_size": 1445.0, "iv": 0.6992, "open_interest": 723.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0049, "vega": 0.3838, "theta": -0.0252, "rho": 0.2613, "theo": 10.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-07-24T13:50:25", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "HOOD271217P00190000", "bid": 101.5, "bid_size": 84.0, "ask": 106.0, "ask_size": 301.0, "iv": 0.6824, "open_interest": 30.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0065, "vega": 0.3218, "theta": -0.0228, "rho": -0.8777, "theo": 104.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-07-02T09:39:58", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "HOOD271217C00195000", "bid": 10.1, "bid_size": 274.0, "ask": 10.9, "ask_size": 229.0, "iv": 0.6954, "open_interest": 90.0, "volume": 18.0, "delta": 0.3221, "gamma": 0.0048, "vega": 0.3783, "theta": -0.0248, "rho": 0.2535, "theo": 10.401, "change": 0.335, "open": 10.15, "high": 10.45, "low": 10.15, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-08-03T15:55:20", "percent_change": 3.32506, "prev_day_close": 10.0749998092651}, {"option": "HOOD271217P00195000", "bid": 106.0, "bid_size": 76.0, "ask": 110.35, "ask_size": 269.0, "iv": 0.6788, "open_interest": 34.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0065, "vega": 0.3087, "theta": -0.0223, "rho": -0.8419, "theo": 108.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.67, "last_trade_time": "2026-07-06T09:32:05", "percent_change": 0.0, "prev_day_close": 110.924999237061}, {"option": "HOOD271217C00200000", "bid": 7.8, "bid_size": 1678.0, "ask": 11.5, "ask_size": 1627.0, "iv": 0.6844, "open_interest": 485.0, "volume": 10.0, "delta": 0.3117, "gamma": 0.0048, "vega": 0.3731, "theta": -0.0246, "rho": 0.2464, "theo": 9.977, "change": 0.775, "open": 10.15, "high": 10.26, "low": 10.04, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T10:33:15", "percent_change": 8.22281, "prev_day_close": 9.4249997138977}, {"option": "HOOD271217P00200000", "bid": 110.5, "bid_size": 61.0, "ask": 115.5, "ask_size": 44.0, "iv": 0.6877, "open_interest": 25.0, "volume": 2.0, "delta": -0.766, "gamma": 0.0065, "vega": 0.2973, "theta": -0.0218, "rho": -0.8482, "theo": 113.1642, "change": -1.51, "open": 113.65, "high": 113.89, "low": 113.65, "tick": "up", "last_trade_price": 113.89, "last_trade_time": "2026-08-03T10:07:30", "percent_change": -1.30849, "prev_day_close": 115.400001525879}, {"option": "HOOD271217C00210000", "bid": 6.8, "bid_size": 1820.0, "ask": 11.5, "ask_size": 1665.0, "iv": 0.6942, "open_interest": 277.0, "volume": 7.0, "delta": 0.2915, "gamma": 0.0046, "vega": 0.3617, "theta": -0.0239, "rho": 0.2321, "theo": 9.1588, "change": 0.95, "open": 9.25, "high": 9.65, "low": 9.25, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T13:28:31", "percent_change": 10.9195, "prev_day_close": 8.70000004768372}, {"option": "HOOD271217P00210000", "bid": 119.5, "bid_size": 89.0, "ask": 124.5, "ask_size": 31.0, "iv": 0.6793, "open_interest": 31.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0065, "vega": 0.2739, "theta": -0.0206, "rho": -0.8051, "theo": 122.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.77, "last_trade_time": "2026-07-10T09:36:11", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "HOOD271217C00220000", "bid": 7.6, "bid_size": 847.0, "ask": 10.55, "ask_size": 2211.0, "iv": 0.7132, "open_interest": 335.0, "volume": 59.0, "delta": 0.2733, "gamma": 0.0045, "vega": 0.3511, "theta": -0.0232, "rho": 0.2197, "theo": 8.4542, "change": 0.675, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T14:55:16", "percent_change": 8.25688, "prev_day_close": 8.17500019073486}, {"option": "HOOD271217P00220000", "bid": 129.0, "bid_size": 87.0, "ask": 134.0, "ask_size": 71.0, "iv": 0.6854, "open_interest": 16.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0065, "vega": 0.2492, "theta": -0.0198, "rho": -0.7679, "theo": 131.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.5, "last_trade_time": "2026-07-20T11:43:32", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "HOOD271217C00230000", "bid": 6.05, "bid_size": 1204.0, "ask": 10.0, "ask_size": 1134.0, "iv": 0.7032, "open_interest": 39.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0043, "vega": 0.34, "theta": -0.0226, "rho": 0.2075, "theo": 7.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-07-30T12:13:24", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HOOD271217P00230000", "bid": 138.5, "bid_size": 51.0, "ask": 143.5, "ask_size": 31.0, "iv": 0.6872, "open_interest": 34.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0064, "vega": 0.2178, "theta": -0.0182, "rho": -0.6865, "theo": 141.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.77, "last_trade_time": "2026-07-20T09:40:29", "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "HOOD271217C00240000", "bid": 5.0, "bid_size": 909.0, "ask": 8.9, "ask_size": 1055.0, "iv": 0.6898, "open_interest": 239.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0042, "vega": 0.3283, "theta": -0.0219, "rho": 0.1958, "theo": 7.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-07-24T12:37:22", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "HOOD271217P00240000", "bid": 148.0, "bid_size": 108.0, "ask": 153.0, "ask_size": 78.0, "iv": 0.6845, "open_interest": 65.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0063, "vega": 0.1939, "theta": -0.017, "rho": -0.6362, "theo": 150.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.17, "last_trade_time": "2026-07-28T13:55:55", "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "HOOD271217C00250000", "bid": 4.65, "bid_size": 953.0, "ask": 8.05, "ask_size": 525.0, "iv": 0.6879, "open_interest": 846.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.004, "vega": 0.3179, "theta": -0.0212, "rho": 0.1856, "theo": 6.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-07-29T15:49:12", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "HOOD271217P00250000", "bid": 158.0, "bid_size": 40.0, "ask": 162.5, "ask_size": 310.0, "iv": 0.6902, "open_interest": 32.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0064, "vega": 0.1584, "theta": -0.0162, "rho": -0.514, "theo": 160.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.33, "last_trade_time": "2026-07-31T10:11:42", "percent_change": 0.0, "prev_day_close": 162.875}, {"option": "HOOD271217C00260000", "bid": 4.0, "bid_size": 942.0, "ask": 7.9, "ask_size": 760.0, "iv": 0.6912, "open_interest": 394.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0039, "vega": 0.3074, "theta": -0.0206, "rho": 0.176, "theo": 6.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-07-28T14:00:20", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "HOOD271217P00260000", "bid": 167.5, "bid_size": 56.0, "ask": 172.5, "ask_size": 45.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0065, "vega": 0.1413, "theta": -0.0157, "rho": -0.4619, "theo": 170.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.54, "last_trade_time": "2026-07-10T12:29:03", "percent_change": 0.0, "prev_day_close": 172.724998474121}, {"option": "HOOD271217C00270000", "bid": 5.05, "bid_size": 1017.0, "ask": 7.45, "ask_size": 2178.0, "iv": 0.7169, "open_interest": 137.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0037, "vega": 0.2969, "theta": -0.0199, "rho": 0.1667, "theo": 5.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-24T10:43:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "HOOD271217P00270000", "bid": 177.5, "bid_size": 40.0, "ask": 182.0, "ask_size": 31.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0064, "vega": 0.1153, "theta": -0.0136, "rho": -0.4207, "theo": 179.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.01, "last_trade_time": "2025-12-17T13:24:15", "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "HOOD271217C00280000", "bid": 3.0, "bid_size": 801.0, "ask": 7.6, "ask_size": 2043.0, "iv": 0.6995, "open_interest": 1488.0, "volume": 1.0, "delta": 0.1902, "gamma": 0.0036, "vega": 0.2863, "theta": -0.0193, "rho": 0.1578, "theo": 5.4274, "change": 0.745, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-08-03T12:41:30", "percent_change": 14.9749, "prev_day_close": 4.97499990463257}, {"option": "HOOD271217P00280000", "bid": 187.0, "bid_size": 44.0, "ask": 192.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0061, "vega": 0.0856, "theta": -0.0105, "rho": -0.2902, "theo": 189.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.69, "last_trade_time": "2026-02-03T12:02:13", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "HOOD271217C00290000", "bid": 4.4, "bid_size": 1055.0, "ask": 6.7, "ask_size": 2373.0, "iv": 0.722, "open_interest": 5607.0, "volume": 2.0, "delta": 0.1801, "gamma": 0.0035, "vega": 0.2769, "theta": -0.0187, "rho": 0.1501, "theo": 5.0875, "change": 0.775, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T13:17:47", "percent_change": 15.5779, "prev_day_close": 4.97500014305115}, {"option": "HOOD271217P00290000", "bid": 197.0, "bid_size": 76.0, "ask": 202.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0052, "vega": 0.0445, "theta": -0.0106, "rho": 0.0, "theo": 199.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.95, "last_trade_time": "2026-07-27T10:42:37", "percent_change": 0.0, "prev_day_close": 202.25}, {"option": "HOOD280121C00005000", "bid": 84.85, "bid_size": 659.0, "ask": 86.35, "ask_size": 123.0, "iv": 1.1841, "open_interest": 2152.0, "volume": 3.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.041, "theo": 85.5962, "change": 2.435, "open": 88.45, "high": 88.45, "low": 85.81, "tick": "down", "last_trade_price": 85.81, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 2.92054, "prev_day_close": 83.375}, {"option": "HOOD280121P00005000", "bid": 0.05, "bid_size": 18.0, "ask": 0.19, "ask_size": 387.0, "iv": 1.1226, "open_interest": 3083.0, "volume": 2.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0092, "theta": -0.001, "rho": -0.0057, "theo": 0.1672, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:44:17", "percent_change": -38.4615, "prev_day_close": 0.130000002682209}, {"option": "HOOD280121C00010000", "bid": 78.5, "bid_size": 12.0, "ask": 83.5, "ask_size": 12.0, "iv": 1.0942, "open_interest": 45.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0211, "theta": 0.0, "rho": 0.1021, "theo": 81.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.89, "last_trade_time": "2026-07-02T09:38:00", "percent_change": 0.0, "prev_day_close": 78.7249984741211}, {"option": "HOOD280121P00010000", "bid": 0.03, "bid_size": 829.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.9226, "open_interest": 1287.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0018, "rho": -0.0128, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T10:02:02", "percent_change": 0.0, "prev_day_close": 0.224999993108213}, {"option": "HOOD280121C00015000", "bid": 74.5, "bid_size": 8.0, "ask": 79.5, "ask_size": 11.0, "iv": 1.0077, "open_interest": 262.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.036, "theta": 0.0, "rho": 0.1656, "theo": 76.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-02T11:28:52", "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "HOOD280121P00015000", "bid": 0.31, "bid_size": 660.0, "ask": 0.89, "ask_size": 381.0, "iv": 0.8922, "open_interest": 316.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0003, "vega": 0.0352, "theta": -0.0028, "rho": -0.0237, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-30T11:34:16", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "HOOD280121C00020000", "bid": 70.5, "bid_size": 430.0, "ask": 75.0, "ask_size": 419.0, "iv": 0.9253, "open_interest": 186.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.0552, "theta": 0.0, "rho": 0.2228, "theo": 72.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.27, "last_trade_time": "2026-07-15T13:21:48", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "HOOD280121P00020000", "bid": 0.32, "bid_size": 1789.0, "ask": 2.49, "ask_size": 1730.0, "iv": 0.9082, "open_interest": 645.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.0549, "theta": -0.0042, "rho": -0.0394, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "HOOD280121C00025000", "bid": 66.5, "bid_size": 901.0, "ask": 71.0, "ask_size": 342.0, "iv": 0.8812, "open_interest": 104.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.0784, "theta": 0.0, "rho": 0.2721, "theo": 68.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-07-31T09:45:57", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "HOOD280121P00025000", "bid": 0.39, "bid_size": 1825.0, "ask": 3.4, "ask_size": 1725.0, "iv": 0.8444, "open_interest": 105.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0008, "vega": 0.0786, "theta": -0.0058, "rho": -0.0604, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-29T13:30:39", "percent_change": 0.0, "prev_day_close": 2.15500000119209}, {"option": "HOOD280121C00030000", "bid": 62.5, "bid_size": 489.0, "ask": 67.0, "ask_size": 1169.0, "iv": 0.8331, "open_interest": 336.0, "volume": 3.0, "delta": 0.9507, "gamma": 0.0011, "vega": 0.1045, "theta": 0.0, "rho": 0.3136, "theo": 64.2959, "change": 3.885, "open": 61.0, "high": 65.83, "low": 61.0, "tick": "down", "last_trade_price": 65.81, "last_trade_time": "2026-08-03T14:42:06", "percent_change": 6.27372, "prev_day_close": 61.9249992370606}, {"option": "HOOD280121P00030000", "bid": 2.1, "bid_size": 1385.0, "ask": 3.8, "ask_size": 1552.0, "iv": 0.8378, "open_interest": 344.0, "volume": 1.0, "delta": -0.0456, "gamma": 0.0011, "vega": 0.1054, "theta": -0.0075, "rho": -0.0867, "theo": 2.4407, "change": -0.08, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T10:00:35", "percent_change": -3.04182, "prev_day_close": 2.62999999523163}, {"option": "HOOD280121C00035000", "bid": 58.5, "bid_size": 296.0, "ask": 63.5, "ask_size": 290.0, "iv": 0.8041, "open_interest": 141.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0014, "vega": 0.1324, "theta": -0.0019, "rho": 0.3485, "theo": 60.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-07-31T10:27:07", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "HOOD280121P00035000", "bid": 2.99, "bid_size": 665.0, "ask": 3.85, "ask_size": 330.0, "iv": 0.7729, "open_interest": 1193.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0014, "vega": 0.1342, "theta": -0.0093, "rho": -0.1175, "theo": 3.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-07-29T14:41:41", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "HOOD280121C00040000", "bid": 55.0, "bid_size": 395.0, "ask": 60.0, "ask_size": 380.0, "iv": 0.7858, "open_interest": 294.0, "volume": 4.0, "delta": 0.917, "gamma": 0.0018, "vega": 0.161, "theta": -0.0042, "rho": 0.3774, "theo": 57.0958, "change": 3.405, "open": 53.48, "high": 58.6, "low": 53.48, "tick": "down", "last_trade_price": 58.58, "last_trade_time": "2026-08-03T14:44:20", "percent_change": 6.17127, "prev_day_close": 55.1749992370606}, {"option": "HOOD280121P00040000", "bid": 4.3, "bid_size": 612.0, "ask": 5.75, "ask_size": 1367.0, "iv": 0.7849, "open_interest": 2605.0, "volume": 1.0, "delta": -0.08, "gamma": 0.0018, "vega": 0.1633, "theta": -0.0112, "rho": -0.1525, "theo": 4.6293, "change": -0.575, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T10:06:31", "percent_change": -10.9005, "prev_day_close": 5.27500009536743}, {"option": "HOOD280121C00045000", "bid": 52.5, "bid_size": 1057.0, "ask": 56.5, "ask_size": 474.0, "iv": 0.7873, "open_interest": 198.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0021, "vega": 0.1896, "theta": -0.0065, "rho": 0.4011, "theo": 53.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-07-31T13:42:13", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "HOOD280121P00045000", "bid": 5.7, "bid_size": 188.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7463, "open_interest": 594.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0022, "vega": 0.1924, "theta": -0.013, "rho": -0.1905, "theo": 6.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-07-30T14:53:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HOOD280121C00050000", "bid": 49.0, "bid_size": 1092.0, "ask": 53.5, "ask_size": 436.0, "iv": 0.7678, "open_interest": 917.0, "volume": 6.0, "delta": 0.877, "gamma": 0.0024, "vega": 0.2174, "theta": -0.0087, "rho": 0.4203, "theo": 50.6213, "change": 4.025, "open": 50.0, "high": 52.5, "low": 50.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T13:49:53", "percent_change": 8.30325, "prev_day_close": 48.4750003814697}, {"option": "HOOD280121P00050000", "bid": 6.85, "bid_size": 687.0, "ask": 8.9, "ask_size": 1189.0, "iv": 0.7531, "open_interest": 1670.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0025, "vega": 0.2211, "theta": -0.0146, "rho": -0.2312, "theo": 7.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-07-31T12:13:26", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "HOOD280121C00055000", "bid": 46.0, "bid_size": 1075.0, "ask": 50.5, "ask_size": 491.0, "iv": 0.7547, "open_interest": 341.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0028, "vega": 0.2443, "theta": -0.0107, "rho": 0.435, "theo": 47.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-07-30T13:55:20", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "HOOD280121P00055000", "bid": 7.2, "bid_size": 1582.0, "ask": 10.7, "ask_size": 1154.0, "iv": 0.7158, "open_interest": 973.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0029, "vega": 0.2482, "theta": -0.0163, "rho": -0.2743, "theo": 9.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-07-30T15:28:09", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "HOOD280121C00060000", "bid": 44.0, "bid_size": 841.0, "ask": 47.85, "ask_size": 1354.0, "iv": 0.7623, "open_interest": 1489.0, "volume": 6.0, "delta": 0.8326, "gamma": 0.0031, "vega": 0.2697, "theta": -0.0126, "rho": 0.4458, "theo": 44.8782, "change": 3.44, "open": 44.2, "high": 46.5, "low": 44.2, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-08-03T14:37:43", "percent_change": 8.00931, "prev_day_close": 42.9500007629394}, {"option": "HOOD280121P00060000", "bid": 9.5, "bid_size": 1474.0, "ask": 12.65, "ask_size": 1436.0, "iv": 0.7169, "open_interest": 5289.0, "volume": 4.0, "delta": -0.1679, "gamma": 0.0032, "vega": 0.2746, "theta": -0.0178, "rho": -0.3184, "theo": 11.2563, "change": -0.79, "open": 11.45, "high": 11.45, "low": 11.11, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-08-03T13:24:55", "percent_change": -6.63866, "prev_day_close": 11.9000000953674}, {"option": "HOOD280121C00065000", "bid": 40.5, "bid_size": 1199.0, "ask": 45.0, "ask_size": 1198.0, "iv": 0.734, "open_interest": 615.0, "volume": 6.0, "delta": 0.8094, "gamma": 0.0034, "vega": 0.2934, "theta": -0.0144, "rho": 0.4531, "theo": 42.2782, "change": 3.58, "open": 39.25, "high": 43.73, "low": 39.25, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-08-03T14:38:49", "percent_change": 8.91656, "prev_day_close": 40.1499996185303}, {"option": "HOOD280121P00065000", "bid": 12.35, "bid_size": 639.0, "ask": 14.8, "ask_size": 1433.0, "iv": 0.7242, "open_interest": 1947.0, "volume": 3.0, "delta": -0.1924, "gamma": 0.0036, "vega": 0.2983, "theta": -0.0191, "rho": -0.3643, "theo": 13.387, "change": -0.3, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T10:49:41", "percent_change": -2.16606, "prev_day_close": 13.8499999046326}, {"option": "HOOD280121C00070000", "bid": 38.0, "bid_size": 1108.0, "ask": 42.5, "ask_size": 1049.0, "iv": 0.726, "open_interest": 1680.0, "volume": 11.0, "delta": 0.7858, "gamma": 0.0037, "vega": 0.3152, "theta": -0.0161, "rho": 0.4574, "theo": 39.8481, "change": 2.78, "open": 37.44, "high": 41.36, "low": 37.44, "tick": "down", "last_trade_price": 41.23, "last_trade_time": "2026-08-03T14:38:49", "percent_change": 7.23017, "prev_day_close": 38.4500007629394}, {"option": "HOOD280121P00070000", "bid": 13.5, "bid_size": 1438.0, "ask": 18.0, "ask_size": 1370.0, "iv": 0.7149, "open_interest": 8176.0, "volume": 17.0, "delta": -0.2174, "gamma": 0.0039, "vega": 0.3205, "theta": -0.0204, "rho": -0.4106, "theo": 15.6987, "change": -1.18, "open": 15.55, "high": 15.6, "low": 15.42, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-08-03T14:42:40", "percent_change": -7.10844, "prev_day_close": 16.6000003814697}, {"option": "HOOD280121C00075000", "bid": 36.85, "bid_size": 1014.0, "ask": 39.5, "ask_size": 1072.0, "iv": 0.7272, "open_interest": 9735.0, "volume": 25.0, "delta": 0.7621, "gamma": 0.0039, "vega": 0.3351, "theta": -0.0176, "rho": 0.4589, "theo": 37.5806, "change": 2.645, "open": 35.0, "high": 39.21, "low": 35.0, "tick": "down", "last_trade_price": 38.52, "last_trade_time": "2026-08-03T15:06:42", "percent_change": 7.37282, "prev_day_close": 35.875}, {"option": "HOOD280121P00075000", "bid": 16.15, "bid_size": 1387.0, "ask": 20.5, "ask_size": 1313.0, "iv": 0.7137, "open_interest": 2567.0, "volume": 2.0, "delta": -0.2427, "gamma": 0.0042, "vega": 0.3402, "theta": -0.0215, "rho": -0.4562, "theo": 18.1652, "change": -0.3, "open": 18.8, "high": 18.8, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T13:54:24", "percent_change": -1.61291, "prev_day_close": 18.6000003814697}, {"option": "HOOD280121C00080000", "bid": 33.5, "bid_size": 950.0, "ask": 37.5, "ask_size": 1166.0, "iv": 0.7073, "open_interest": 1762.0, "volume": 12.0, "delta": 0.7384, "gamma": 0.0041, "vega": 0.3527, "theta": -0.0189, "rho": 0.4586, "theo": 35.4636, "change": 2.85, "open": 33.0, "high": 36.9, "low": 33.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T15:03:16", "percent_change": 8.37004, "prev_day_close": 34.0500011444092}, {"option": "HOOD280121P00080000", "bid": 19.35, "bid_size": 730.0, "ask": 23.0, "ask_size": 1355.0, "iv": 0.7165, "open_interest": 1517.0, "volume": 5.0, "delta": -0.2678, "gamma": 0.0044, "vega": 0.358, "theta": -0.0225, "rho": -0.5014, "theo": 20.8101, "change": -1.45, "open": 20.85, "high": 20.85, "low": 20.85, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -6.50224, "prev_day_close": 22.3000001907349}, {"option": "HOOD280121C00085000", "bid": 32.6, "bid_size": 695.0, "ask": 36.0, "ask_size": 1438.0, "iv": 0.7257, "open_interest": 1344.0, "volume": 34.0, "delta": 0.7149, "gamma": 0.0043, "vega": 0.3685, "theta": -0.0201, "rho": 0.4559, "theo": 33.4882, "change": 1.425, "open": 30.8, "high": 35.0, "low": 30.8, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:51:19", "percent_change": 4.44271, "prev_day_close": 32.0750007629394}, {"option": "HOOD280121P00085000", "bid": 21.0, "bid_size": 629.0, "ask": 26.0, "ask_size": 1144.0, "iv": 0.7009, "open_interest": 1177.0, "volume": 17.0, "delta": -0.293, "gamma": 0.0047, "vega": 0.3734, "theta": -0.0233, "rho": -0.5473, "theo": 23.6038, "change": -0.975, "open": 24.0, "high": 24.05, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T12:03:36", "percent_change": -4.0, "prev_day_close": 24.375}, {"option": "HOOD280121C00090000", "bid": 30.45, "bid_size": 821.0, "ask": 32.35, "ask_size": 23.0, "iv": 0.695, "open_interest": 2360.0, "volume": 16.0, "delta": 0.6918, "gamma": 0.0045, "vega": 0.3822, "theta": -0.0212, "rho": 0.4523, "theo": 31.6449, "change": 1.8, "open": 28.93, "high": 32.75, "low": 28.93, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 5.96027, "prev_day_close": 30.1999998092651}, {"option": "HOOD280121P00090000", "bid": 25.05, "bid_size": 529.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.6817, "open_interest": 2118.0, "volume": 2.0, "delta": -0.3182, "gamma": 0.0049, "vega": 0.3866, "theta": -0.024, "rho": -0.5908, "theo": 26.5396, "change": -0.275, "open": 27.93, "high": 27.93, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-03T09:37:51", "percent_change": -0.983022, "prev_day_close": 27.9750003814697}, {"option": "HOOD280121C00095000", "bid": 29.0, "bid_size": 689.0, "ask": 32.5, "ask_size": 1441.0, "iv": 0.7205, "open_interest": 1038.0, "volume": 47.0, "delta": 0.669, "gamma": 0.0047, "vega": 0.394, "theta": -0.0221, "rho": 0.4472, "theo": 29.923, "change": 2.75, "open": 30.8, "high": 31.25, "low": 30.35, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-08-03T13:38:22", "percent_change": 9.64912, "prev_day_close": 28.5}, {"option": "HOOD280121P00095000", "bid": 27.0, "bid_size": 502.0, "ask": 32.0, "ask_size": 549.0, "iv": 0.6968, "open_interest": 952.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0051, "vega": 0.3977, "theta": -0.0246, "rho": -0.632, "theo": 29.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-07-31T14:07:15", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "HOOD280121C00100000", "bid": 28.3, "bid_size": 30.0, "ask": 29.9, "ask_size": 1101.0, "iv": 0.7173, "open_interest": 8992.0, "volume": 154.0, "delta": 0.6467, "gamma": 0.0048, "vega": 0.4041, "theta": -0.0229, "rho": 0.4407, "theo": 28.3158, "change": 1.775, "open": 25.75, "high": 29.69, "low": 25.61, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T15:53:19", "percent_change": 6.61696, "prev_day_close": 26.8249998092651}, {"option": "HOOD280121P00100000", "bid": 30.0, "bid_size": 557.0, "ask": 35.0, "ask_size": 847.0, "iv": 0.69, "open_interest": 4104.0, "volume": 1.0, "delta": -0.3679, "gamma": 0.0053, "vega": 0.4068, "theta": -0.0251, "rho": -0.6724, "theo": 32.8229, "change": -1.375, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T10:33:47", "percent_change": -4.0, "prev_day_close": 34.375}, {"option": "HOOD280121C00105000", "bid": 24.5, "bid_size": 1003.0, "ask": 29.5, "ask_size": 1427.0, "iv": 0.701, "open_interest": 1037.0, "volume": 6.0, "delta": 0.625, "gamma": 0.0049, "vega": 0.4125, "theta": -0.0236, "rho": 0.434, "theo": 26.8144, "change": 1.4, "open": 24.15, "high": 27.0, "low": 24.15, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T10:45:54", "percent_change": 5.46875, "prev_day_close": 25.5999994277954}, {"option": "HOOD280121P00105000", "bid": 34.55, "bid_size": 638.0, "ask": 38.5, "ask_size": 815.0, "iv": 0.706, "open_interest": 340.0, "volume": 12.0, "delta": -0.392, "gamma": 0.0055, "vega": 0.4139, "theta": -0.0254, "rho": -0.7096, "theo": 36.1329, "change": -1.19, "open": 37.48, "high": 37.48, "low": 36.16, "tick": "down", "last_trade_price": 36.16, "last_trade_time": "2026-08-03T10:25:20", "percent_change": -3.18608, "prev_day_close": 37.3500003814697}, {"option": "HOOD280121C00110000", "bid": 25.4, "bid_size": 10.0, "ask": 27.95, "ask_size": 1485.0, "iv": 0.7256, "open_interest": 1423.0, "volume": 29.0, "delta": 0.6038, "gamma": 0.005, "vega": 0.4193, "theta": -0.0242, "rho": 0.4264, "theo": 25.4105, "change": 1.7, "open": 25.75, "high": 26.7, "low": 24.85, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:07:18", "percent_change": 6.99588, "prev_day_close": 24.3000001907349}, {"option": "HOOD280121P00110000", "bid": 37.1, "bid_size": 839.0, "ask": 42.0, "ask_size": 689.0, "iv": 0.6953, "open_interest": 826.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0056, "vega": 0.419, "theta": -0.0257, "rho": -0.7454, "theo": 39.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.65, "last_trade_time": "2026-07-31T14:10:40", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "HOOD280121C00115000", "bid": 22.0, "bid_size": 989.0, "ask": 26.5, "ask_size": 1801.0, "iv": 0.698, "open_interest": 856.0, "volume": 2.0, "delta": 0.5833, "gamma": 0.0051, "vega": 0.4247, "theta": -0.0246, "rho": 0.4179, "theo": 24.0988, "change": 2.0, "open": 22.0, "high": 24.9, "low": 22.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-03T12:37:21", "percent_change": 8.73362, "prev_day_close": 22.9000005722046}, {"option": "HOOD280121P00115000", "bid": 41.4, "bid_size": 578.0, "ask": 45.5, "ask_size": 364.0, "iv": 0.7032, "open_interest": 748.0, "volume": 4.0, "delta": -0.4387, "gamma": 0.0057, "vega": 0.423, "theta": -0.0258, "rho": -0.7808, "theo": 43.0776, "change": -1.925, "open": 42.65, "high": 42.8, "low": 42.65, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-08-03T12:40:31", "percent_change": -4.30408, "prev_day_close": 44.7250003814697}, {"option": "HOOD280121C00120000", "bid": 21.05, "bid_size": 1117.0, "ask": 25.5, "ask_size": 1498.0, "iv": 0.703, "open_interest": 2209.0, "volume": 13.0, "delta": 0.5634, "gamma": 0.0051, "vega": 0.4288, "theta": -0.025, "rho": 0.4094, "theo": 22.8724, "change": 1.72, "open": 21.0, "high": 23.76, "low": 21.0, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-08-03T12:55:45", "percent_change": 7.90805, "prev_day_close": 21.75}, {"option": "HOOD280121P00120000", "bid": 44.0, "bid_size": 682.0, "ask": 49.0, "ask_size": 125.0, "iv": 0.6891, "open_interest": 265.0, "volume": 267.0, "delta": -0.4613, "gamma": 0.0058, "vega": 0.4248, "theta": -0.0259, "rho": -0.8074, "theo": 46.6937, "change": -1.87, "open": 48.6, "high": 48.6, "low": 45.9, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-08-03T14:49:57", "percent_change": -3.91214, "prev_day_close": 47.8000011444092}, {"option": "HOOD280121C00125000", "bid": 20.35, "bid_size": 909.0, "ask": 23.0, "ask_size": 980.0, "iv": 0.6919, "open_interest": 1237.0, "volume": 8.0, "delta": 0.5442, "gamma": 0.0052, "vega": 0.4318, "theta": -0.0253, "rho": 0.4009, "theo": 21.7243, "change": 2.05, "open": 19.81, "high": 22.75, "low": 19.81, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T13:47:15", "percent_change": 9.90338, "prev_day_close": 20.7000007629395}, {"option": "HOOD280121P00125000", "bid": 47.7, "bid_size": 884.0, "ask": 52.5, "ask_size": 143.0, "iv": 0.6859, "open_interest": 394.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.006, "vega": 0.4251, "theta": -0.026, "rho": -0.8347, "theo": 50.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.98, "last_trade_time": "2026-07-24T14:23:30", "percent_change": 0.0, "prev_day_close": 51.8499984741211}, {"option": "HOOD280121C00130000", "bid": 19.45, "bid_size": 837.0, "ask": 22.1, "ask_size": 1173.0, "iv": 0.6954, "open_interest": 1275.0, "volume": 2.0, "delta": 0.5257, "gamma": 0.0052, "vega": 0.4336, "theta": -0.0256, "rho": 0.3917, "theo": 20.6495, "change": 1.945, "open": 21.1, "high": 21.52, "low": 21.1, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-08-03T13:07:26", "percent_change": 9.93614, "prev_day_close": 19.5749998092651}, {"option": "HOOD280121P00130000", "bid": 52.5, "bid_size": 580.0, "ask": 56.5, "ask_size": 310.0, "iv": 0.6997, "open_interest": 288.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.006, "vega": 0.4237, "theta": -0.0259, "rho": -0.8598, "theo": 54.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.57, "last_trade_time": "2026-07-15T14:09:34", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "HOOD280121C00135000", "bid": 17.5, "bid_size": 478.0, "ask": 22.0, "ask_size": 1946.0, "iv": 0.6946, "open_interest": 569.0, "volume": 1.0, "delta": 0.5078, "gamma": 0.0052, "vega": 0.4344, "theta": -0.0257, "rho": 0.3823, "theo": 19.6437, "change": -0.3, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -1.63487, "prev_day_close": 18.3499994277954}, {"option": "HOOD280121P00135000", "bid": 55.5, "bid_size": 238.0, "ask": 60.4, "ask_size": 854.0, "iv": 0.6894, "open_interest": 147.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0061, "vega": 0.4233, "theta": -0.0258, "rho": -0.8844, "theo": 58.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.08, "last_trade_time": "2026-07-29T15:51:49", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "HOOD280121C00140000", "bid": 16.5, "bid_size": 531.0, "ask": 21.0, "ask_size": 2019.0, "iv": 0.693, "open_interest": 1859.0, "volume": 8.0, "delta": 0.4905, "gamma": 0.0052, "vega": 0.4345, "theta": -0.0258, "rho": 0.3733, "theo": 18.7013, "change": 2.065, "open": 16.8, "high": 19.19, "low": 16.8, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-08-03T13:49:24", "percent_change": 12.0584, "prev_day_close": 17.125}, {"option": "HOOD280121P00140000", "bid": 59.5, "bid_size": 203.0, "ask": 64.0, "ask_size": 791.0, "iv": 0.6858, "open_interest": 117.0, "volume": 5.0, "delta": -0.5461, "gamma": 0.0062, "vega": 0.4193, "theta": -0.0256, "rho": -0.9038, "theo": 62.0063, "change": 1.315, "open": 65.19, "high": 65.19, "low": 65.19, "tick": "up", "last_trade_price": 65.19, "last_trade_time": "2026-08-03T09:31:53", "percent_change": 2.05871, "prev_day_close": 63.875}, {"option": "HOOD280121C00145000", "bid": 16.5, "bid_size": 569.0, "ask": 20.05, "ask_size": 1894.0, "iv": 0.7023, "open_interest": 5141.0, "volume": 2.0, "delta": 0.474, "gamma": 0.0052, "vega": 0.4339, "theta": -0.0258, "rho": 0.3644, "theo": 17.8172, "change": 1.77, "open": 17.45, "high": 18.27, "low": 17.45, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-08-03T13:49:24", "percent_change": 10.7273, "prev_day_close": 16.4999995231628}, {"option": "HOOD280121P00145000", "bid": 63.5, "bid_size": 333.0, "ask": 68.0, "ask_size": 859.0, "iv": 0.6852, "open_interest": 293.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0062, "vega": 0.4146, "theta": -0.0254, "rho": -0.9171, "theo": 66.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-07-24T10:34:15", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "HOOD280121C00150000", "bid": 16.05, "bid_size": 235.0, "ask": 18.0, "ask_size": 819.0, "iv": 0.6925, "open_interest": 4272.0, "volume": 10.0, "delta": 0.458, "gamma": 0.0052, "vega": 0.4324, "theta": -0.0258, "rho": 0.3552, "theo": 16.9877, "change": 1.43, "open": 15.1, "high": 17.43, "low": 15.1, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-08-03T12:54:01", "percent_change": 8.9375, "prev_day_close": 16.0}, {"option": "HOOD280121P00150000", "bid": 68.35, "bid_size": 501.0, "ask": 72.5, "ask_size": 222.0, "iv": 0.6996, "open_interest": 152.0, "volume": 1.0, "delta": -0.5851, "gamma": 0.0063, "vega": 0.4098, "theta": -0.0251, "rho": -0.9261, "theo": 70.0974, "change": -2.725, "open": 69.05, "high": 69.05, "low": 69.05, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-08-03T15:04:44", "percent_change": -3.79659, "prev_day_close": 71.7750015258789}, {"option": "HOOD280121C00155000", "bid": 14.0, "bid_size": 1344.0, "ask": 18.5, "ask_size": 1492.0, "iv": 0.6926, "open_interest": 281.0, "volume": 6.0, "delta": 0.4427, "gamma": 0.0052, "vega": 0.4302, "theta": -0.0258, "rho": 0.3459, "theo": 16.2095, "change": 2.2, "open": 14.73, "high": 16.8, "low": 14.73, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T15:47:40", "percent_change": 15.0685, "prev_day_close": 14.5999999046326}, {"option": "HOOD280121P00155000", "bid": 71.5, "bid_size": 100.0, "ask": 75.5, "ask_size": 318.0, "iv": 0.6732, "open_interest": 21.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0063, "vega": 0.404, "theta": -0.0248, "rho": -0.9467, "theo": 74.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-07-15T11:32:15", "percent_change": 0.0, "prev_day_close": 76.1749992370606}, {"option": "HOOD280121C00160000", "bid": 13.0, "bid_size": 571.0, "ask": 18.0, "ask_size": 1431.0, "iv": 0.6922, "open_interest": 1300.0, "volume": 4.0, "delta": 0.428, "gamma": 0.0051, "vega": 0.4276, "theta": -0.0257, "rho": 0.337, "theo": 15.4789, "change": 1.775, "open": 15.72, "high": 16.3, "low": 15.72, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T14:17:11", "percent_change": 12.2203, "prev_day_close": 14.5250000953674}, {"option": "HOOD280121P00160000", "bid": 75.5, "bid_size": 265.0, "ask": 80.5, "ask_size": 137.0, "iv": 0.6808, "open_interest": 178.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0064, "vega": 0.3976, "theta": -0.0245, "rho": -0.9535, "theo": 78.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.35, "last_trade_time": "2026-07-24T13:55:00", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "HOOD280121C00165000", "bid": 13.55, "bid_size": 559.0, "ask": 16.25, "ask_size": 1425.0, "iv": 0.6944, "open_interest": 317.0, "volume": 3.0, "delta": 0.4138, "gamma": 0.0051, "vega": 0.4247, "theta": -0.0256, "rho": 0.3285, "theo": 14.7919, "change": 1.775, "open": 14.8, "high": 15.3, "low": 14.8, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T12:37:18", "percent_change": 13.1238, "prev_day_close": 13.5250000953674}, {"option": "HOOD280121P00165000", "bid": 81.0, "bid_size": 277.0, "ask": 85.0, "ask_size": 32.0, "iv": 0.7002, "open_interest": 24.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0064, "vega": 0.3893, "theta": -0.0241, "rho": -0.9486, "theo": 82.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.25, "last_trade_time": "2026-07-15T12:00:45", "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "HOOD280121C00170000", "bid": 11.5, "bid_size": 594.0, "ask": 15.75, "ask_size": 1421.0, "iv": 0.6797, "open_interest": 712.0, "volume": 6.0, "delta": 0.4003, "gamma": 0.005, "vega": 0.4214, "theta": -0.0255, "rho": 0.32, "theo": 14.1453, "change": 1.625, "open": 12.35, "high": 14.2, "low": 12.35, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T10:54:25", "percent_change": 12.9225, "prev_day_close": 12.5749998092651}, {"option": "HOOD280121P00170000", "bid": 84.5, "bid_size": 315.0, "ask": 89.0, "ask_size": 32.0, "iv": 0.686, "open_interest": 7.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0064, "vega": 0.3805, "theta": -0.0237, "rho": -0.9619, "theo": 86.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-07-09T12:09:11", "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "HOOD280121C00175000", "bid": 11.5, "bid_size": 1253.0, "ask": 14.95, "ask_size": 1247.0, "iv": 0.6848, "open_interest": 546.0, "volume": 12.0, "delta": 0.3873, "gamma": 0.005, "vega": 0.4175, "theta": -0.0253, "rho": 0.3115, "theo": 13.5366, "change": 0.97, "open": 13.7, "high": 13.78, "low": 13.7, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-08-03T12:07:19", "percent_change": 7.60784, "prev_day_close": 12.75}, {"option": "HOOD280121P00175000", "bid": 88.5, "bid_size": 68.0, "ask": 93.5, "ask_size": 60.0, "iv": 0.6834, "open_interest": 4.0, "volume": 12.0, "delta": -0.6734, "gamma": 0.0064, "vega": 0.3708, "theta": -0.0233, "rho": -0.9524, "theo": 91.3262, "change": -1.525, "open": 91.8, "high": 91.8, "low": 91.7, "tick": "no_change", "last_trade_price": 91.7, "last_trade_time": "2026-08-03T10:21:03", "percent_change": -1.63583, "prev_day_close": 93.2249984741211}, {"option": "HOOD280121C00180000", "bid": 10.5, "bid_size": 777.0, "ask": 14.35, "ask_size": 1462.0, "iv": 0.6796, "open_interest": 1875.0, "volume": 282.0, "delta": 0.3748, "gamma": 0.0049, "vega": 0.4133, "theta": -0.0251, "rho": 0.303, "theo": 12.9637, "change": 1.8, "open": 12.52, "high": 13.7, "low": 12.52, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T14:15:27", "percent_change": 15.126, "prev_day_close": 11.9000000953674}, {"option": "HOOD280121P00180000", "bid": 93.15, "bid_size": 328.0, "ask": 97.4, "ask_size": 356.0, "iv": 0.6803, "open_interest": 36.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0064, "vega": 0.3626, "theta": -0.0228, "rho": -0.9502, "theo": 95.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.94, "last_trade_time": "2026-06-17T12:09:19", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "HOOD280121C00185000", "bid": 10.0, "bid_size": 695.0, "ask": 13.45, "ask_size": 1022.0, "iv": 0.6758, "open_interest": 213.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0049, "vega": 0.4089, "theta": -0.0249, "rho": 0.295, "theo": 12.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-31T10:14:32", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "HOOD280121P00185000", "bid": 98.6, "bid_size": 271.0, "ask": 102.0, "ask_size": 363.0, "iv": 0.6974, "open_interest": 33.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0065, "vega": 0.3523, "theta": -0.0224, "rho": -0.9513, "theo": 100.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.4, "last_trade_time": "2026-06-12T11:10:10", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "HOOD280121C00190000", "bid": 9.5, "bid_size": 1418.0, "ask": 13.3, "ask_size": 1499.0, "iv": 0.6806, "open_interest": 597.0, "volume": 56.0, "delta": 0.3514, "gamma": 0.0048, "vega": 0.4044, "theta": -0.0246, "rho": 0.2874, "theo": 11.9144, "change": 1.12, "open": 11.89, "high": 12.27, "low": 11.88, "tick": "no_change", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T11:54:25", "percent_change": 10.0448, "prev_day_close": 11.1500000953674}, {"option": "HOOD280121P00190000", "bid": 102.0, "bid_size": 174.0, "ask": 106.5, "ask_size": 580.0, "iv": 0.6825, "open_interest": 81.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0065, "vega": 0.3425, "theta": -0.0219, "rho": -0.9421, "theo": 104.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-07-20T11:43:16", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "HOOD280121C00195000", "bid": 10.3, "bid_size": 618.0, "ask": 12.85, "ask_size": 1536.0, "iv": 0.6974, "open_interest": 471.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0048, "vega": 0.3998, "theta": -0.0244, "rho": 0.28, "theo": 11.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-30T15:13:37", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "HOOD280121P00195000", "bid": 106.5, "bid_size": 63.0, "ask": 111.0, "ask_size": 300.0, "iv": 0.6822, "open_interest": 23.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0065, "vega": 0.329, "theta": -0.0214, "rho": -0.9167, "theo": 109.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.27, "last_trade_time": "2026-07-02T11:33:19", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "HOOD280121C00200000", "bid": 9.3, "bid_size": 1286.0, "ask": 12.2, "ask_size": 1336.0, "iv": 0.6885, "open_interest": 4066.0, "volume": 228.0, "delta": 0.3296, "gamma": 0.0047, "vega": 0.3949, "theta": -0.0241, "rho": 0.2725, "theo": 10.9672, "change": 1.125, "open": 9.82, "high": 11.5, "low": 9.8, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T14:27:09", "percent_change": 10.8434, "prev_day_close": 10.375}, {"option": "HOOD280121P00200000", "bid": 111.0, "bid_size": 173.0, "ask": 116.0, "ask_size": 92.0, "iv": 0.6889, "open_interest": 89.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0065, "vega": 0.3186, "theta": -0.0209, "rho": -0.9116, "theo": 113.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.1, "last_trade_time": "2026-07-20T11:43:22", "percent_change": 0.0, "prev_day_close": 115.775001525879}, {"option": "HOOD280121C00210000", "bid": 8.45, "bid_size": 1346.0, "ask": 12.0, "ask_size": 2209.0, "iv": 0.6971, "open_interest": 479.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0046, "vega": 0.385, "theta": -0.0236, "rho": 0.2585, "theo": 10.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-07-31T10:16:36", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "HOOD280121P00210000", "bid": 120.0, "bid_size": 88.0, "ask": 125.0, "ask_size": 76.0, "iv": 0.6829, "open_interest": 22.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0065, "vega": 0.2972, "theta": -0.0199, "rho": -0.865, "theo": 122.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-07-17T09:42:38", "percent_change": 0.0, "prev_day_close": 124.875}, {"option": "HOOD280121C00220000", "bid": 7.0, "bid_size": 1471.0, "ask": 10.8, "ask_size": 1647.0, "iv": 0.6827, "open_interest": 962.0, "volume": 1.0, "delta": 0.2919, "gamma": 0.0044, "vega": 0.3746, "theta": -0.0231, "rho": 0.2452, "theo": 9.409, "change": 0.225, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T11:45:26", "percent_change": 2.53521, "prev_day_close": 8.875}, {"option": "HOOD280121P00220000", "bid": 129.5, "bid_size": 73.0, "ask": 134.5, "ask_size": 31.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0065, "vega": 0.2699, "theta": -0.0191, "rho": -0.8347, "theo": 132.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.6, "last_trade_time": "2026-07-15T10:41:13", "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "HOOD280121C00230000", "bid": 7.7, "bid_size": 660.0, "ask": 10.2, "ask_size": 1738.0, "iv": 0.7041, "open_interest": 233.0, "volume": 4.0, "delta": 0.2748, "gamma": 0.0043, "vega": 0.3639, "theta": -0.0225, "rho": 0.2327, "theo": 8.7172, "change": 0.92, "open": 7.65, "high": 8.87, "low": 7.65, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-08-03T13:38:36", "percent_change": 11.5723, "prev_day_close": 7.9500002861023}, {"option": "HOOD280121P00230000", "bid": 139.0, "bid_size": 46.0, "ask": 144.0, "ask_size": 31.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0065, "vega": 0.2445, "theta": -0.0179, "rho": -0.7606, "theo": 141.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-03-17T09:57:53", "percent_change": 0.0, "prev_day_close": 143.974998474121}, {"option": "HOOD280121C00240000", "bid": 5.5, "bid_size": 770.0, "ask": 10.5, "ask_size": 1993.0, "iv": 0.6959, "open_interest": 1429.0, "volume": 1.0, "delta": 0.2592, "gamma": 0.0042, "vega": 0.3533, "theta": -0.0219, "rho": 0.2208, "theo": 8.1086, "change": 1.025, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T14:00:23", "percent_change": 13.7124, "prev_day_close": 7.47499990463257}, {"option": "HOOD280121P00240000", "bid": 148.5, "bid_size": 52.0, "ask": 152.5, "ask_size": 238.0, "iv": 0.6693, "open_interest": 1.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0064, "vega": 0.2145, "theta": -0.017, "rho": -0.71, "theo": 151.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.02, "last_trade_time": "2026-06-23T11:35:42", "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "HOOD280121C00250000", "bid": 6.5, "bid_size": 711.0, "ask": 8.15, "ask_size": 426.0, "iv": 0.6929, "open_interest": 2265.0, "volume": 106.0, "delta": 0.2451, "gamma": 0.004, "vega": 0.343, "theta": -0.0213, "rho": 0.2099, "theo": 7.5724, "change": 0.725, "open": 6.7, "high": 7.5, "low": 6.7, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:50:04", "percent_change": 10.7011, "prev_day_close": 6.77499985694885}, {"option": "HOOD280121P00250000", "bid": 158.0, "bid_size": 55.0, "ask": 163.0, "ask_size": 31.0, "iv": 0.6912, "open_interest": 35.0, "volume": 30.0, "delta": -0.8748, "gamma": 0.0064, "vega": 0.1907, "theta": -0.0157, "rho": -0.6176, "theo": 160.6591, "change": -2.4, "open": 161.55, "high": 161.55, "low": 161.02, "tick": "up", "last_trade_price": 161.05, "last_trade_time": "2026-08-03T10:21:03", "percent_change": -1.46834, "prev_day_close": 163.449996948242}, {"option": "HOOD280121C00260000", "bid": 4.5, "bid_size": 739.0, "ask": 9.1, "ask_size": 2432.0, "iv": 0.6932, "open_interest": 1231.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0039, "vega": 0.3328, "theta": -0.0207, "rho": 0.1998, "theo": 7.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-28T11:21:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "HOOD280121P00260000", "bid": 167.5, "bid_size": 31.0, "ask": 172.5, "ask_size": 31.0, "iv": 0.6778, "open_interest": 0.0, "volume": 30.0, "delta": -0.8982, "gamma": 0.0066, "vega": 0.1576, "theta": -0.0145, "rho": -0.5483, "theo": 170.335, "change": -1.74, "open": 170.75, "high": 170.76, "low": 170.75, "tick": "up", "last_trade_price": 170.76, "last_trade_time": "2026-08-03T10:21:03", "percent_change": -1.0087, "prev_day_close": 172.5}, {"option": "HOOD280121C00270000", "bid": 6.2, "bid_size": 13.0, "ask": 8.1, "ask_size": 2000.0, "iv": 0.7193, "open_interest": 281.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0038, "vega": 0.3229, "theta": -0.0202, "rho": 0.1903, "theo": 6.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-07-30T09:40:53", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "HOOD280121P00270000", "bid": 177.5, "bid_size": 37.0, "ask": 182.5, "ask_size": 31.0, "iv": 0.6978, "open_interest": 2.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0066, "vega": 0.1395, "theta": -0.0136, "rho": -0.4798, "theo": 180.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.4, "last_trade_time": "2026-07-22T11:37:34", "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "HOOD280121C00280000", "bid": 5.4, "bid_size": 616.0, "ask": 7.7, "ask_size": 2114.0, "iv": 0.7157, "open_interest": 2849.0, "volume": 42.0, "delta": 0.2079, "gamma": 0.0037, "vega": 0.3126, "theta": -0.0196, "rho": 0.1809, "theo": 6.1937, "change": 0.495, "open": 5.85, "high": 6.13, "low": 5.85, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-03T10:39:21", "percent_change": 8.8, "prev_day_close": 5.625}, {"option": "HOOD280121P00280000", "bid": 187.5, "bid_size": 37.0, "ask": 192.5, "ask_size": 39.0, "iv": 0.717, "open_interest": 12.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0064, "vega": 0.1087, "theta": -0.0095, "rho": -0.3392, "theo": 189.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-07-15T12:01:18", "percent_change": 0.0, "prev_day_close": 192.375}, {"option": "HOOD280121C00290000", "bid": 5.05, "bid_size": 729.0, "ask": 7.0, "ask_size": 1536.0, "iv": 0.7122, "open_interest": 14269.0, "volume": 616.0, "delta": 0.1975, "gamma": 0.0035, "vega": 0.3031, "theta": -0.019, "rho": 0.1725, "theo": 5.8271, "change": 0.625, "open": 5.3, "high": 6.1, "low": 5.12, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T14:15:02", "percent_change": 11.4155, "prev_day_close": 5.47500014305115}, {"option": "HOOD280121P00290000", "bid": 197.0, "bid_size": 39.0, "ask": 202.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0058, "vega": 0.08, "theta": -0.0087, "rho": -0.2971, "theo": 199.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.75, "last_trade_time": "2026-07-29T15:57:36", "percent_change": 0.0, "prev_day_close": 202.25}, {"option": "HOOD281215C00025000", "bid": 68.5, "bid_size": 40.0, "ask": 73.0, "ask_size": 72.0, "iv": 0.8061, "open_interest": 19.0, "volume": 6.0, "delta": 0.9547, "gamma": 0.0008, "vega": 0.1234, "theta": 0.0, "rho": 0.3603, "theo": 70.8254, "change": 2.125, "open": 67.0, "high": 72.05, "low": 67.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T15:50:51", "percent_change": 3.0853, "prev_day_close": 68.875}, {"option": "HOOD281215P00025000", "bid": 1.95, "bid_size": 465.0, "ask": 4.8, "ask_size": 1132.0, "iv": 0.8119, "open_interest": 52.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0008, "vega": 0.1258, "theta": -0.0056, "rho": -0.1482, "theo": 3.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-07-31T11:08:12", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HOOD281215C00030000", "bid": 65.0, "bid_size": 73.0, "ask": 70.0, "ask_size": 69.0, "iv": 0.7886, "open_interest": 15.0, "volume": 1.0, "delta": 0.9416, "gamma": 0.001, "vega": 0.1534, "theta": 0.0, "rho": 0.4146, "theo": 67.4153, "change": 3.05, "open": 68.05, "high": 68.05, "low": 68.05, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-08-03T11:46:05", "percent_change": 4.69231, "prev_day_close": 65.0}, {"option": "HOOD281215P00030000", "bid": 2.74, "bid_size": 758.0, "ask": 5.65, "ask_size": 1075.0, "iv": 0.764, "open_interest": 25.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.001, "vega": 0.1568, "theta": -0.0067, "rho": -0.1934, "theo": 4.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-07-30T13:30:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HOOD281215C00035000", "bid": 62.0, "bid_size": 908.0, "ask": 66.5, "ask_size": 274.0, "iv": 0.7646, "open_interest": 107.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0012, "vega": 0.1843, "theta": -0.0004, "rho": 0.4605, "theo": 64.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-07-31T15:06:26", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "HOOD281215P00035000", "bid": 3.0, "bid_size": 706.0, "ask": 8.0, "ask_size": 726.0, "iv": 0.746, "open_interest": 12.0, "volume": 1.0, "delta": -0.0708, "gamma": 0.0013, "vega": 0.189, "theta": -0.0079, "rho": -0.2438, "theo": 5.8101, "change": 0.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T14:17:34", "percent_change": 14.2857, "prev_day_close": 5.25}, {"option": "HOOD281215C00040000", "bid": 59.0, "bid_size": 104.0, "ask": 63.5, "ask_size": 30.0, "iv": 0.7496, "open_interest": 15.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0015, "vega": 0.2151, "theta": -0.0019, "rho": 0.4989, "theo": 61.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-07-31T13:35:26", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "HOOD281215P00040000", "bid": 4.95, "bid_size": 793.0, "ask": 8.65, "ask_size": 1046.0, "iv": 0.7231, "open_interest": 35.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0016, "vega": 0.2209, "theta": -0.009, "rho": -0.299, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HOOD281215C00045000", "bid": 56.0, "bid_size": 112.0, "ask": 61.0, "ask_size": 102.0, "iv": 0.741, "open_interest": 33.0, "volume": 1.0, "delta": 0.8952, "gamma": 0.0017, "vega": 0.2455, "theta": -0.0034, "rho": 0.5303, "theo": 58.4022, "change": -1.745, "open": 54.48, "high": 54.48, "low": 54.48, "tick": "down", "last_trade_price": 54.48, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -3.1036, "prev_day_close": 56.2250003814697}, {"option": "HOOD281215P00045000", "bid": 6.7, "bid_size": 808.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.6899, "open_interest": 126.0, "volume": 52.0, "delta": -0.1048, "gamma": 0.0018, "vega": 0.2524, "theta": -0.0101, "rho": -0.3581, "theo": 9.0796, "change": -0.48, "open": 9.03, "high": 9.07, "low": 8.93, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-08-03T10:23:27", "percent_change": -5.02618, "prev_day_close": 9.5499997138977}, {"option": "HOOD281215C00050000", "bid": 55.0, "bid_size": 130.0, "ask": 58.0, "ask_size": 921.0, "iv": 0.7552, "open_interest": 267.0, "volume": 1.0, "delta": 0.8781, "gamma": 0.0019, "vega": 0.2746, "theta": -0.0049, "rho": 0.556, "theo": 55.7795, "change": -1.48, "open": 52.32, "high": 52.32, "low": 52.32, "tick": "up", "last_trade_price": 52.32, "last_trade_time": "2026-08-03T09:45:24", "percent_change": -2.75093, "prev_day_close": 53.7999992370606}, {"option": "HOOD281215P00050000", "bid": 8.5, "bid_size": 1322.0, "ask": 13.0, "ask_size": 942.0, "iv": 0.7196, "open_interest": 134.0, "volume": 4.0, "delta": -0.1232, "gamma": 0.0021, "vega": 0.2826, "theta": -0.0112, "rho": -0.4192, "theo": 11.0134, "change": -0.65, "open": 10.95, "high": 11.17, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:31:59", "percent_change": -5.70176, "prev_day_close": 11.4000000953674}, {"option": "HOOD281215C00055000", "bid": 51.8, "bid_size": 796.0, "ask": 56.0, "ask_size": 258.0, "iv": 0.7418, "open_interest": 66.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.0021, "vega": 0.3024, "theta": -0.0063, "rho": 0.5767, "theo": 53.3228, "change": -1.805, "open": 49.72, "high": 49.72, "low": 49.72, "tick": "down", "last_trade_price": 49.72, "last_trade_time": "2026-08-03T09:45:24", "percent_change": -3.50315, "prev_day_close": 51.5249996185303}, {"option": "HOOD281215P00055000", "bid": 10.5, "bid_size": 516.0, "ask": 15.5, "ask_size": 447.0, "iv": 0.7187, "open_interest": 56.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0023, "vega": 0.3115, "theta": -0.0122, "rho": -0.482, "theo": 13.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-31T10:09:56", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "HOOD281215C00060000", "bid": 51.0, "bid_size": 2.0, "ask": 53.5, "ask_size": 49.0, "iv": 0.7552, "open_interest": 219.0, "volume": 54.0, "delta": 0.843, "gamma": 0.0023, "vega": 0.3285, "theta": -0.0075, "rho": 0.5931, "theo": 51.0197, "change": 3.025, "open": 48.3, "high": 52.0, "low": 48.04, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T10:41:49", "percent_change": 6.17662, "prev_day_close": 48.9750003814697}, {"option": "HOOD281215P00060000", "bid": 13.0, "bid_size": 1474.0, "ask": 16.7, "ask_size": 1064.0, "iv": 0.7013, "open_interest": 541.0, "volume": 23.0, "delta": -0.1614, "gamma": 0.0026, "vega": 0.3382, "theta": -0.0131, "rho": -0.5457, "theo": 15.4051, "change": -0.07, "open": 15.43, "high": 15.48, "low": 14.88, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-08-03T14:21:28", "percent_change": -0.463576, "prev_day_close": 15.0999999046326}, {"option": "HOOD281215C00065000", "bid": 47.0, "bid_size": 615.0, "ask": 51.5, "ask_size": 82.0, "iv": 0.7247, "open_interest": 32.0, "volume": 5.0, "delta": 0.8252, "gamma": 0.0025, "vega": 0.3527, "theta": -0.0087, "rho": 0.6065, "theo": 48.8554, "change": 2.56, "open": 50.21, "high": 50.45, "low": 49.39, "tick": "down", "last_trade_price": 49.56, "last_trade_time": "2026-08-03T13:38:54", "percent_change": 5.44681, "prev_day_close": 47.0}, {"option": "HOOD281215P00065000", "bid": 16.1, "bid_size": 643.0, "ask": 19.95, "ask_size": 1238.0, "iv": 0.7189, "open_interest": 582.0, "volume": 5.0, "delta": -0.1809, "gamma": 0.0028, "vega": 0.3633, "theta": -0.014, "rho": -0.611, "theo": 17.8303, "change": -0.665, "open": 17.35, "high": 17.46, "low": 16.64, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-08-03T13:38:54", "percent_change": -3.80543, "prev_day_close": 17.4749994277954}, {"option": "HOOD281215C00070000", "bid": 45.1, "bid_size": 903.0, "ask": 48.9, "ask_size": 615.0, "iv": 0.7149, "open_interest": 39.0, "volume": 33.0, "delta": 0.8074, "gamma": 0.0027, "vega": 0.3754, "theta": -0.0099, "rho": 0.616, "theo": 46.8196, "change": 3.4, "open": 47.4, "high": 48.1, "low": 46.77, "tick": "no_change", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T15:50:01", "percent_change": 7.60626, "prev_day_close": 44.7000007629394}, {"option": "HOOD281215P00070000", "bid": 18.0, "bid_size": 634.0, "ask": 22.0, "ask_size": 954.0, "iv": 0.6995, "open_interest": 182.0, "volume": 1.0, "delta": -0.2007, "gamma": 0.003, "vega": 0.3863, "theta": -0.0148, "rho": -0.673, "theo": 20.4094, "change": 0.545, "open": 21.12, "high": 21.12, "low": 21.12, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-08-03T09:43:34", "percent_change": 2.64885, "prev_day_close": 20.5749998092651}, {"option": "HOOD281215C00075000", "bid": 43.0, "bid_size": 1207.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.7158, "open_interest": 410.0, "volume": 259.0, "delta": 0.7897, "gamma": 0.0029, "vega": 0.3962, "theta": -0.0109, "rho": 0.6236, "theo": 44.9026, "change": 2.5, "open": 42.46, "high": 46.25, "low": 42.34, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 5.81395, "prev_day_close": 43.0}, {"option": "HOOD281215P00075000", "bid": 20.5, "bid_size": 420.0, "ask": 25.5, "ask_size": 815.0, "iv": 0.7043, "open_interest": 110.0, "volume": 53.0, "delta": -0.2204, "gamma": 0.0032, "vega": 0.4071, "theta": -0.0155, "rho": -0.7362, "theo": 23.1131, "change": -1.025, "open": 23.82, "high": 23.82, "low": 22.75, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T12:59:37", "percent_change": -4.31125, "prev_day_close": 23.7750005722046}, {"option": "HOOD281215C00080000", "bid": 41.0, "bid_size": 1236.0, "ask": 45.5, "ask_size": 298.0, "iv": 0.7082, "open_interest": 263.0, "volume": 6.0, "delta": 0.7722, "gamma": 0.003, "vega": 0.4153, "theta": -0.0118, "rho": 0.6289, "theo": 43.0937, "change": 3.05, "open": 43.2, "high": 43.7, "low": 42.71, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-08-03T11:57:42", "percent_change": 7.50308, "prev_day_close": 40.6499996185303}, {"option": "HOOD281215P00080000", "bid": 23.5, "bid_size": 600.0, "ask": 28.0, "ask_size": 954.0, "iv": 0.7, "open_interest": 1219.0, "volume": 1.0, "delta": -0.2402, "gamma": 0.0034, "vega": 0.4264, "theta": -0.0161, "rho": -0.7977, "theo": 25.9391, "change": -0.075, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T13:08:15", "percent_change": -0.290419, "prev_day_close": 25.8250007629395}, {"option": "HOOD281215C00085000", "bid": 39.5, "bid_size": 974.0, "ask": 44.0, "ask_size": 349.0, "iv": 0.7105, "open_interest": 63.0, "volume": 13.0, "delta": 0.755, "gamma": 0.0032, "vega": 0.4328, "theta": -0.0127, "rho": 0.6316, "theo": 41.3863, "change": 2.65, "open": 37.69, "high": 41.85, "low": 37.69, "tick": "up", "last_trade_price": 41.85, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 6.7602, "prev_day_close": 39.2000007629394}, {"option": "HOOD281215P00085000", "bid": 26.5, "bid_size": 769.0, "ask": 31.0, "ask_size": 946.0, "iv": 0.6992, "open_interest": 1207.0, "volume": 5.0, "delta": -0.2599, "gamma": 0.0036, "vega": 0.4436, "theta": -0.0167, "rho": -0.8565, "theo": 28.8809, "change": -0.5, "open": 29.1, "high": 29.1, "low": 28.1, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-08-03T12:50:45", "percent_change": -1.72712, "prev_day_close": 28.9499998092651}, {"option": "HOOD281215C00090000", "bid": 38.0, "bid_size": 1118.0, "ask": 42.5, "ask_size": 856.0, "iv": 0.7106, "open_interest": 361.0, "volume": 23.0, "delta": 0.738, "gamma": 0.0033, "vega": 0.4486, "theta": -0.0135, "rho": 0.6332, "theo": 39.7733, "change": 2.825, "open": 37.0, "high": 41.33, "low": 37.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:15:01", "percent_change": 7.49834, "prev_day_close": 37.6750011444092}, {"option": "HOOD281215P00090000", "bid": 29.5, "bid_size": 508.0, "ask": 34.4, "ask_size": 1143.0, "iv": 0.7005, "open_interest": 917.0, "volume": 56.0, "delta": -0.2794, "gamma": 0.0038, "vega": 0.4589, "theta": -0.0172, "rho": -0.9151, "theo": 31.9283, "change": 0.025, "open": 31.44, "high": 31.95, "low": 31.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T14:31:57", "percent_change": 0.0783049, "prev_day_close": 31.9250011444092}, {"option": "HOOD281215C00095000", "bid": 36.0, "bid_size": 1103.0, "ask": 40.1, "ask_size": 799.0, "iv": 0.6939, "open_interest": 224.0, "volume": 16.0, "delta": 0.7212, "gamma": 0.0034, "vega": 0.463, "theta": -0.0142, "rho": 0.6337, "theo": 38.2464, "change": 2.84, "open": 38.62, "high": 38.86, "low": 38.62, "tick": "no_change", "last_trade_price": 38.84, "last_trade_time": "2026-08-03T15:25:02", "percent_change": 7.88889, "prev_day_close": 36.0}, {"option": "HOOD281215P00095000", "bid": 32.5, "bid_size": 428.0, "ask": 37.5, "ask_size": 749.0, "iv": 0.6966, "open_interest": 823.0, "volume": 2.0, "delta": -0.2988, "gamma": 0.004, "vega": 0.4725, "theta": -0.0177, "rho": -0.9728, "theo": 35.0763, "change": -1.475, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-08-03T14:21:01", "percent_change": -4.12876, "prev_day_close": 35.7250003814697}, {"option": "HOOD281215C00100000", "bid": 34.5, "bid_size": 752.0, "ask": 39.5, "ask_size": 726.0, "iv": 0.7002, "open_interest": 364.0, "volume": 12.0, "delta": 0.705, "gamma": 0.0035, "vega": 0.4761, "theta": -0.0149, "rho": 0.6325, "theo": 36.8225, "change": 2.59, "open": 37.03, "high": 37.8, "low": 36.5, "tick": "up", "last_trade_price": 37.59, "last_trade_time": "2026-08-03T14:53:31", "percent_change": 7.4, "prev_day_close": 35.0}, {"option": "HOOD281215P00100000", "bid": 36.0, "bid_size": 245.0, "ask": 40.5, "ask_size": 770.0, "iv": 0.6951, "open_interest": 209.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0041, "vega": 0.4843, "theta": -0.018, "rho": -1.0246, "theo": 38.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.95, "last_trade_time": "2026-07-30T15:58:47", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "HOOD281215C00105000", "bid": 34.0, "bid_size": 863.0, "ask": 38.0, "ask_size": 304.0, "iv": 0.7062, "open_interest": 68.0, "volume": 1.0, "delta": 0.6889, "gamma": 0.0036, "vega": 0.4877, "theta": -0.0155, "rho": 0.63, "theo": 35.4523, "change": 2.37, "open": 35.77, "high": 35.77, "low": 35.77, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2026-08-03T12:45:53", "percent_change": 7.09581, "prev_day_close": 33.3999996185303}, {"option": "HOOD281215P00105000", "bid": 39.0, "bid_size": 411.0, "ask": 44.0, "ask_size": 584.0, "iv": 0.6919, "open_interest": 975.0, "volume": 3.0, "delta": -0.337, "gamma": 0.0043, "vega": 0.4947, "theta": -0.0184, "rho": -1.0762, "theo": 41.6493, "change": -0.3, "open": 41.14, "high": 42.45, "low": 41.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-08-03T14:28:51", "percent_change": -0.701754, "prev_day_close": 42.75}, {"option": "HOOD281215C00110000", "bid": 32.0, "bid_size": 1086.0, "ask": 37.0, "ask_size": 1005.0, "iv": 0.7005, "open_interest": 211.0, "volume": 6.0, "delta": 0.6732, "gamma": 0.0037, "vega": 0.4982, "theta": -0.016, "rho": 0.6271, "theo": 34.1527, "change": 3.4, "open": 31.0, "high": 35.5, "low": 31.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-08-03T14:13:36", "percent_change": 10.625, "prev_day_close": 32.0}, {"option": "HOOD281215P00110000", "bid": 42.5, "bid_size": 199.0, "ask": 47.5, "ask_size": 174.0, "iv": 0.6925, "open_interest": 203.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0044, "vega": 0.5034, "theta": -0.0187, "rho": -1.1231, "theo": 45.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.27, "last_trade_time": "2026-07-31T09:47:13", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "HOOD281215C00115000", "bid": 30.5, "bid_size": 1053.0, "ask": 35.5, "ask_size": 898.0, "iv": 0.6939, "open_interest": 249.0, "volume": 15.0, "delta": 0.6578, "gamma": 0.0038, "vega": 0.5074, "theta": -0.0165, "rho": 0.6235, "theo": 32.9184, "change": 1.97, "open": 33.35, "high": 33.56, "low": 33.35, "tick": "no_change", "last_trade_price": 33.47, "last_trade_time": "2026-08-03T15:25:02", "percent_change": 6.25397, "prev_day_close": 31.5}, {"option": "HOOD281215P00115000", "bid": 46.0, "bid_size": 172.0, "ask": 51.0, "ask_size": 138.0, "iv": 0.6911, "open_interest": 145.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0046, "vega": 0.5106, "theta": -0.0189, "rho": -1.1726, "theo": 48.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.88, "last_trade_time": "2026-07-27T11:51:42", "percent_change": 0.0, "prev_day_close": 49.5750007629394}, {"option": "HOOD281215C00120000", "bid": 29.5, "bid_size": 1077.0, "ask": 34.5, "ask_size": 987.0, "iv": 0.696, "open_interest": 309.0, "volume": 4.0, "delta": 0.6428, "gamma": 0.0038, "vega": 0.5156, "theta": -0.0169, "rho": 0.6188, "theo": 31.7456, "change": 1.475, "open": 31.5, "high": 32.0, "low": 31.5, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T13:34:26", "percent_change": 4.83211, "prev_day_close": 30.5249996185303}, {"option": "HOOD281215P00120000", "bid": 49.5, "bid_size": 144.0, "ask": 54.5, "ask_size": 69.0, "iv": 0.6886, "open_interest": 42.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0047, "vega": 0.5162, "theta": -0.0191, "rho": -1.2115, "theo": 52.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-07-29T12:43:55", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "HOOD281215C00125000", "bid": 28.5, "bid_size": 976.0, "ask": 33.0, "ask_size": 1184.0, "iv": 0.6923, "open_interest": 422.0, "volume": 4.0, "delta": 0.6281, "gamma": 0.0039, "vega": 0.5227, "theta": -0.0173, "rho": 0.6132, "theo": 30.6312, "change": 1.8, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:50:39", "percent_change": 6.16438, "prev_day_close": 29.1999998092651}, {"option": "HOOD281215P00125000", "bid": 53.0, "bid_size": 116.0, "ask": 58.0, "ask_size": 118.0, "iv": 0.6848, "open_interest": 17.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0048, "vega": 0.5201, "theta": -0.0193, "rho": -1.2474, "theo": 55.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.17, "last_trade_time": "2026-07-17T12:26:43", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "HOOD281215C00130000", "bid": 27.5, "bid_size": 1131.0, "ask": 32.0, "ask_size": 933.0, "iv": 0.6924, "open_interest": 369.0, "volume": 31.0, "delta": 0.6139, "gamma": 0.0039, "vega": 0.5289, "theta": -0.0176, "rho": 0.6074, "theo": 29.5716, "change": 2.845, "open": 26.75, "high": 30.67, "low": 26.35, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2026-08-03T14:56:22", "percent_change": 10.2246, "prev_day_close": 27.8249998092651}, {"option": "HOOD281215P00130000", "bid": 57.0, "bid_size": 48.0, "ask": 61.95, "ask_size": 305.0, "iv": 0.6892, "open_interest": 9.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.005, "vega": 0.5241, "theta": -0.0194, "rho": -1.2865, "theo": 59.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-29T12:45:01", "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "HOOD281215C00135000", "bid": 26.5, "bid_size": 958.0, "ask": 30.15, "ask_size": 558.0, "iv": 0.6836, "open_interest": 73.0, "volume": 0.0, "delta": 0.6, "gamma": 0.004, "vega": 0.5342, "theta": -0.018, "rho": 0.6017, "theo": 28.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-31T13:35:30", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "HOOD281215P00135000", "bid": 60.5, "bid_size": 78.0, "ask": 65.5, "ask_size": 78.0, "iv": 0.6836, "open_interest": 10.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0051, "vega": 0.5255, "theta": -0.0195, "rho": -1.3177, "theo": 63.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.01, "last_trade_time": "2026-07-15T15:33:23", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "HOOD281215C00140000", "bid": 25.5, "bid_size": 1097.0, "ask": 30.0, "ask_size": 422.0, "iv": 0.69, "open_interest": 107.0, "volume": 1.0, "delta": 0.5864, "gamma": 0.004, "vega": 0.5388, "theta": -0.0182, "rho": 0.5955, "theo": 27.6017, "change": 1.13, "open": 26.98, "high": 26.98, "low": 26.98, "tick": "down", "last_trade_price": 26.98, "last_trade_time": "2026-08-03T10:02:15", "percent_change": 4.37137, "prev_day_close": 25.8500003814697}, {"option": "HOOD281215P00140000", "bid": 64.5, "bid_size": 65.0, "ask": 69.5, "ask_size": 82.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0052, "vega": 0.5274, "theta": -0.0196, "rho": -1.3544, "theo": 67.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.83, "last_trade_time": "2026-07-27T09:37:17", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "HOOD281215C00145000", "bid": 24.5, "bid_size": 962.0, "ask": 29.0, "ask_size": 427.0, "iv": 0.6876, "open_interest": 69.0, "volume": 1.0, "delta": 0.5732, "gamma": 0.004, "vega": 0.5425, "theta": -0.0184, "rho": 0.5886, "theo": 26.6851, "change": 1.875, "open": 26.95, "high": 26.95, "low": 26.95, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T10:42:17", "percent_change": 7.47757, "prev_day_close": 25.0749998092651}, {"option": "HOOD281215P00145000", "bid": 68.5, "bid_size": 37.0, "ask": 73.0, "ask_size": 251.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0053, "vega": 0.5265, "theta": -0.0196, "rho": -1.3805, "theo": 70.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "HOOD281215C00150000", "bid": 23.5, "bid_size": 984.0, "ask": 28.5, "ask_size": 939.0, "iv": 0.6892, "open_interest": 419.0, "volume": 13.0, "delta": 0.5604, "gamma": 0.0041, "vega": 0.5455, "theta": -0.0186, "rho": 0.5813, "theo": 25.8115, "change": 1.89, "open": 25.0, "high": 27.0, "low": 24.95, "tick": "down", "last_trade_price": 26.34, "last_trade_time": "2026-08-03T14:53:31", "percent_change": 7.73006, "prev_day_close": 24.4499998092651}, {"option": "HOOD281215P00150000", "bid": 73.0, "bid_size": 261.0, "ask": 76.45, "ask_size": 275.0, "iv": 0.6824, "open_interest": 7.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0054, "vega": 0.5238, "theta": -0.0196, "rho": -1.3905, "theo": 74.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.64, "last_trade_time": "2026-07-31T13:57:03", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "HOOD281215C00155000", "bid": 22.5, "bid_size": 422.0, "ask": 26.5, "ask_size": 560.0, "iv": 0.6764, "open_interest": 276.0, "volume": 2.0, "delta": 0.5479, "gamma": 0.0041, "vega": 0.5479, "theta": -0.0188, "rho": 0.574, "theo": 24.9784, "change": 2.15, "open": 25.5, "high": 25.8, "low": 25.5, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T14:15:36", "percent_change": 9.09091, "prev_day_close": 23.6499996185303}, {"option": "HOOD281215P00155000", "bid": 76.0, "bid_size": 60.0, "ask": 81.0, "ask_size": 53.0, "iv": 0.6772, "open_interest": 5.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0055, "vega": 0.5231, "theta": -0.0196, "rho": -1.4217, "theo": 78.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.68, "last_trade_time": "2026-07-31T13:38:48", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "HOOD281215C00160000", "bid": 22.0, "bid_size": 1178.0, "ask": 26.1, "ask_size": 1032.0, "iv": 0.6823, "open_interest": 113.0, "volume": 4.0, "delta": 0.5356, "gamma": 0.0041, "vega": 0.5496, "theta": -0.019, "rho": 0.5666, "theo": 24.1655, "change": 2.15, "open": 24.1, "high": 25.38, "low": 24.1, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T14:23:06", "percent_change": 9.28726, "prev_day_close": 23.1499996185303}, {"option": "HOOD281215P00160000", "bid": 80.5, "bid_size": 36.0, "ask": 85.0, "ask_size": 277.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0056, "vega": 0.5194, "theta": -0.0195, "rho": -1.4391, "theo": 82.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "HOOD281215C00165000", "bid": 21.0, "bid_size": 301.0, "ask": 25.3, "ask_size": 627.0, "iv": 0.6792, "open_interest": 21.0, "volume": 1.0, "delta": 0.5238, "gamma": 0.0041, "vega": 0.551, "theta": -0.0191, "rho": 0.5595, "theo": 23.4055, "change": 1.585, "open": 23.56, "high": 23.56, "low": 23.56, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-08-03T10:31:09", "percent_change": 7.21274, "prev_day_close": 21.9749994277954}, {"option": "HOOD281215P00165000", "bid": 84.5, "bid_size": 36.0, "ask": 88.7, "ask_size": 267.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0057, "vega": 0.5141, "theta": -0.0194, "rho": -1.4389, "theo": 87.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9249992370606}, {"option": "HOOD281215C00170000", "bid": 20.0, "bid_size": 518.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.6599, "open_interest": 3335.0, "volume": 398.0, "delta": 0.5124, "gamma": 0.0041, "vega": 0.552, "theta": -0.0192, "rho": 0.5524, "theo": 22.6948, "change": 1.5, "open": 23.35, "high": 23.85, "low": 22.68, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T15:51:52", "percent_change": 7.00934, "prev_day_close": 21.4000005722046}, {"option": "HOOD281215P00170000", "bid": 88.5, "bid_size": 60.0, "ask": 93.5, "ask_size": 60.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0058, "vega": 0.5094, "theta": -0.0194, "rho": -1.4624, "theo": 91.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.625}, {"option": "HOOD281215C00175000", "bid": 19.5, "bid_size": 426.0, "ask": 24.5, "ask_size": 499.0, "iv": 0.6832, "open_interest": 92.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0041, "vega": 0.552, "theta": -0.0192, "rho": 0.5444, "theo": 21.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-07-31T10:24:39", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "HOOD281215P00175000", "bid": 92.5, "bid_size": 45.0, "ask": 97.5, "ask_size": 61.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0058, "vega": 0.5048, "theta": -0.0193, "rho": -1.48, "theo": 95.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "HOOD281215C00180000", "bid": 19.0, "bid_size": 294.0, "ask": 23.5, "ask_size": 950.0, "iv": 0.6808, "open_interest": 38.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0041, "vega": 0.5521, "theta": -0.0193, "rho": 0.5368, "theo": 21.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-07-31T09:30:14", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "HOOD281215P00180000", "bid": 97.0, "bid_size": 35.0, "ask": 102.0, "ask_size": 30.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0059, "vega": 0.4966, "theta": -0.0191, "rho": -1.4565, "theo": 99.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "HOOD281215C00185000", "bid": 18.0, "bid_size": 353.0, "ask": 23.0, "ask_size": 192.0, "iv": 0.6787, "open_interest": 17.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0041, "vega": 0.5512, "theta": -0.0193, "rho": 0.5286, "theo": 20.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-07-30T09:34:13", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "HOOD281215P00185000", "bid": 101.5, "bid_size": 34.0, "ask": 106.0, "ask_size": 34.0, "iv": 0.6795, "open_interest": 1.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.006, "vega": 0.488, "theta": -0.019, "rho": -1.4675, "theo": 103.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-07-10T15:33:17", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "HOOD281215C00190000", "bid": 17.5, "bid_size": 389.0, "ask": 22.5, "ask_size": 357.0, "iv": 0.6803, "open_interest": 27.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0041, "vega": 0.5504, "theta": -0.0194, "rho": 0.5211, "theo": 20.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.03, "last_trade_time": "2026-07-31T15:32:00", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "HOOD281215P00190000", "bid": 105.5, "bid_size": 61.0, "ask": 110.5, "ask_size": 55.0, "iv": 0.678, "open_interest": 1.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0061, "vega": 0.4813, "theta": -0.0189, "rho": -1.4803, "theo": 108.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-07-07T13:25:11", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "HOOD281215C00195000", "bid": 17.0, "bid_size": 565.0, "ask": 22.0, "ask_size": 1027.0, "iv": 0.6815, "open_interest": 117.0, "volume": 63.0, "delta": 0.4595, "gamma": 0.0041, "vega": 0.5493, "theta": -0.0194, "rho": 0.5137, "theo": 19.4899, "change": 1.425, "open": 19.37, "high": 20.0, "low": 19.37, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-08-03T11:03:16", "percent_change": 7.90569, "prev_day_close": 18.0249996185303}, {"option": "HOOD281215P00195000", "bid": 110.0, "bid_size": 30.0, "ask": 114.5, "ask_size": 230.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0062, "vega": 0.4738, "theta": -0.0187, "rho": -1.4733, "theo": 112.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "HOOD281215C00200000", "bid": 16.5, "bid_size": 578.0, "ask": 21.0, "ask_size": 1496.0, "iv": 0.6777, "open_interest": 498.0, "volume": 7.0, "delta": 0.4498, "gamma": 0.0041, "vega": 0.5479, "theta": -0.0194, "rho": 0.5065, "theo": 18.9296, "change": 1.3, "open": 18.54, "high": 19.3, "low": 18.5, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:09:27", "percent_change": 7.22222, "prev_day_close": 18.0}, {"option": "HOOD281215P00200000", "bid": 114.5, "bid_size": 30.0, "ask": 119.0, "ask_size": 225.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0062, "vega": 0.4613, "theta": -0.0184, "rho": -1.4383, "theo": 116.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "HOOD281215C00210000", "bid": 15.5, "bid_size": 436.0, "ask": 20.0, "ask_size": 1531.0, "iv": 0.6778, "open_interest": 126.0, "volume": 3.0, "delta": 0.4314, "gamma": 0.0041, "vega": 0.5444, "theta": -0.0193, "rho": 0.4918, "theo": 17.8938, "change": 1.01, "open": 17.52, "high": 17.76, "low": 17.52, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-08-03T11:22:49", "percent_change": 6.02985, "prev_day_close": 16.75}, {"option": "HOOD281215P00210000", "bid": 123.5, "bid_size": 30.0, "ask": 128.0, "ask_size": 258.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0064, "vega": 0.4431, "theta": -0.0182, "rho": -1.444, "theo": 125.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "HOOD281215C00220000", "bid": 15.25, "bid_size": 644.0, "ask": 19.0, "ask_size": 1606.0, "iv": 0.6841, "open_interest": 846.0, "volume": 80.0, "delta": 0.4137, "gamma": 0.0041, "vega": 0.5392, "theta": -0.0192, "rho": 0.4762, "theo": 16.9047, "change": 1.6, "open": 16.6, "high": 17.75, "low": 16.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T14:23:06", "percent_change": 9.90712, "prev_day_close": 16.1499996185303}, {"option": "HOOD281215P00220000", "bid": 132.5, "bid_size": 38.0, "ask": 137.0, "ask_size": 265.0, "iv": 0.6808, "open_interest": 0.0, "volume": 1.0, "delta": -0.708, "gamma": 0.0065, "vega": 0.4163, "theta": -0.0176, "rho": -1.366, "theo": 134.7178, "change": 1.25, "open": 138.0, "high": 138.0, "low": 138.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-03T09:31:30", "percent_change": 0.914077, "prev_day_close": 136.75}], "symbol": "HOOD", "security_type": "stock", "exchange_id": 2, "current_price": 90.8, "price_change": 3.78, "price_change_percent": 4.3669, "bid": 90.7, "ask": 90.86, "bid_size": 1900, "ask_size": 500, "open": 86.685, "high": 92.35, "low": 85.3, "close": 90.34, "prev_day_close": 86.56, "volume": 19569636, "iv30": 68.063, "iv30_change": 1.223, "iv30_change_percent": 1.8297, "seqno": 9300970679, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "HOOD"}