{"timestamp": "2026-11-03 11:11:38", "data": {"options": [{"option": "HUYA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HUYA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HUYA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.0356, "open_interest": 22.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.6299, "vega": 0.0012, "theta": -0.0033, "rho": 0.0002, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUYA261120P00002500", "bid": 0.1, "bid_size": 549.0, "ask": 1.15, "ask_size": 99.0, "iv": 1.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.6409, "vega": 0.0012, "theta": -0.0033, "rho": -0.0007, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "HUYA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 2.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.1176, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUYA261120P00005000", "bid": 2.4, "bid_size": 159.0, "ask": 3.6, "ask_size": 99.0, "iv": 2.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.1231, "vega": 0.0005, "theta": -0.0029, "rho": -0.001, "theo": 2.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUYA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0689, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUYA261120P00007500", "bid": 4.9, "bid_size": 159.0, "ask": 6.1, "ask_size": 99.0, "iv": 3.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0746, "vega": 0.0003, "theta": -0.0024, "rho": -0.001, "theo": 5.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HUYA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HUYA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "HUYA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1169.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.5991, "vega": 0.0024, "theta": -0.0021, "rho": 0.0006, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HUYA261218P00002500", "bid": 0.15, "bid_size": 764.0, "ask": 1.2, "ask_size": 148.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.6248, "vega": 0.0024, "theta": -0.0021, "rho": -0.0016, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "HUYA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2129.0, "iv": 2.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.1604, "vega": 0.0014, "theta": -0.0024, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HUYA261218P00005000", "bid": 2.4, "bid_size": 159.0, "ask": 3.6, "ask_size": 99.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.1723, "vega": 0.0012, "theta": -0.0021, "rho": -0.0023, "theo": 3.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUYA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2448.0, "iv": 3.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.1026, "vega": 0.0011, "theta": -0.0024, "rho": 0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HUYA261218P00007500", "bid": 4.9, "bid_size": 159.0, "ask": 6.1, "ask_size": 99.0, "iv": 2.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.1149, "vega": 0.0008, "theta": -0.0018, "rho": -0.0025, "theo": 5.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HUYA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 1.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.3108, "vega": 0.0025, "theta": -0.0019, "rho": 0.0014, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HUYA270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 1.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.2872, "vega": 0.0025, "theta": -0.0018, "rho": -0.0012, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HUYA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 62.0, "iv": 0.6425, "open_interest": 3089.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.5083, "vega": 0.0031, "theta": -0.0016, "rho": 0.0009, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T15:10:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUYA270115P00002500", "bid": 0.15, "bid_size": 1458.0, "ask": 1.15, "ask_size": 848.0, "iv": 0.8248, "open_interest": 434.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.4954, "vega": 0.0031, "theta": -0.0015, "rho": -0.0042, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-11T12:56:07", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HUYA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 196.0, "iv": 1.1711, "open_interest": 1644.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.1292, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:41:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUYA270115P00005000", "bid": 2.4, "bid_size": 159.0, "ask": 3.6, "ask_size": 99.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.1362, "vega": 0.0013, "theta": -0.0008, "rho": -0.0076, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-01-09T09:30:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUYA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.5308, "open_interest": 618.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0726, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-05T13:41:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUYA270115P00007500", "bid": 4.9, "bid_size": 121.0, "ask": 6.2, "ask_size": 61.0, "iv": 1.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0886, "vega": 0.0009, "theta": -0.0005, "rho": -0.0071, "theo": 5.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HUYA270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 1.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.3286, "vega": 0.0036, "theta": -0.0009, "rho": 0.0027, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T12:09:21", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HUYA270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 262.0, "iv": 1.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.2836, "vega": 0.0038, "theta": -0.0008, "rho": -0.0025, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HUYA270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 919.0, "iv": 0.7096, "open_interest": 108.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.4132, "vega": 0.005, "theta": -0.001, "rho": 0.0022, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HUYA270416P00002500", "bid": 0.25, "bid_size": 747.0, "ask": 1.1, "ask_size": 444.0, "iv": 0.5938, "open_interest": 7.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.3986, "vega": 0.0049, "theta": -0.0009, "rho": -0.0083, "theo": 0.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:33:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HUYA270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.9138, "open_interest": 253.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.1568, "vega": 0.0028, "theta": -0.0008, "rho": 0.0008, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:51:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUYA270416P00005000", "bid": 2.1, "bid_size": 159.0, "ask": 3.9, "ask_size": 99.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.1756, "vega": 0.0028, "theta": -0.0005, "rho": -0.0127, "theo": 3.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUYA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.1718, "open_interest": 3.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0957, "vega": 0.002, "theta": -0.0007, "rho": 0.0005, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:06:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUYA270416P00007500", "bid": 4.9, "bid_size": 159.0, "ask": 6.3, "ask_size": 99.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.1303, "vega": 0.0019, "theta": -0.0001, "rho": -0.0115, "theo": 5.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HUYA280121C00002500", "bid": 0.05, "bid_size": 90.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.6435, "open_interest": 365.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.246, "vega": 0.0092, "theta": -0.0007, "rho": 0.0089, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:01:23", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HUYA280121P00002500", "bid": 0.45, "bid_size": 8.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.6514, "open_interest": 37.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.2841, "vega": 0.0088, "theta": -0.0008, "rho": -0.0127, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T14:41:30", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HUYA280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 226.0, "iv": 1.865, "open_interest": 750.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.2053, "vega": 0.0093, "theta": -0.0009, "rho": 0.0059, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T14:23:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUYA280121P00005000", "bid": 0.5, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.2725, "vega": 0.007, "theta": -0.0009, "rho": -0.0174, "theo": 3.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-07-10T10:54:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HUYA280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 2.0527, "open_interest": 149.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.1691, "vega": 0.0087, "theta": -0.001, "rho": 0.0048, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HUYA280121P00007500", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.2524, "vega": 0.004, "theta": -0.0008, "rho": -0.0132, "theo": 5.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}], "symbol": "HUYA", "security_type": "stock", "exchange_id": 3, "current_price": 2.01, "price_change": 0.02, "price_change_percent": 0.995, "bid": 1.97, "ask": 2.27, "bid_size": 400, "ask_size": 600, "open": 1.99, "high": 2.065, "low": 1.99, "close": 2.01, "prev_day_close": 2.01, "volume": 652866, "iv30": 53.298, "iv30_change": -0.16, "iv30_change_percent": -0.2993, "seqno": 11029983020, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "HUYA"}