{"timestamp": "2026-10-23 02:26:42", "data": {"options": [{"option": "HYFT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7573, "open_interest": 1998.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.3537, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:45:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYFT261120P00002500", "bid": 0.9, "bid_size": 75.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.3667, "vega": 0.0007, "theta": -0.0021, "rho": -0.001, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-16T15:31:26", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "HYFT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.8026, "open_interest": 522.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.1691, "vega": 0.0005, "theta": -0.0026, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYFT261120P00005000", "bid": 3.2, "bid_size": 75.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.1771, "vega": 0.0004, "theta": -0.0012, "rho": -0.0013, "theo": 3.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HYFT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 218.0, "iv": 4.9074, "open_interest": 39.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.1252, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T12:33:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYFT261120P00007500", "bid": 5.7, "bid_size": 75.0, "ask": 6.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.1336, "vega": 0.0004, "theta": -0.0003, "rho": -0.0017, "theo": 6.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-06-24T09:30:31", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "HYFT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 242.0, "iv": 3.6252, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:46:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYFT261218P00002500", "bid": 0.9, "bid_size": 85.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HYFT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 4.2825, "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": 0.5}, {"option": "HYFT261218P00005000", "bid": 3.3, "bid_size": 75.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 3.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HYFT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 4.7509, "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": 0.375}, {"option": "HYFT261218P00007500", "bid": 5.8, "bid_size": 75.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "HYFT270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 444.0, "iv": 1.6329, "open_interest": 677.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.3694, "vega": 0.0026, "theta": -0.0017, "rho": 0.0009, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:39:15", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HYFT270219P00002500", "bid": 1.0, "bid_size": 75.0, "ask": 1.75, "ask_size": 58.0, "iv": 1.2734, "open_interest": 30.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.3921, "vega": 0.0025, "theta": -0.0015, "rho": -0.0041, "theo": 1.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-09T09:37:22", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "HYFT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 258.0, "iv": 3.361, "open_interest": 1.0, "volume": 0.0, "delta": 0.308, "gamma": 0.2472, "vega": 0.0024, "theta": -0.0021, "rho": 0.0006, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:05:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYFT270219P00005000", "bid": 3.3, "bid_size": 75.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.2749, "vega": 0.0022, "theta": -0.0016, "rho": -0.0067, "theo": 3.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "HYFT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 3.684, "open_interest": 1.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.2084, "vega": 0.0023, "theta": -0.0023, "rho": 0.0006, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-25T09:30:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYFT270219P00007500", "bid": 5.8, "bid_size": 75.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.2443, "vega": 0.002, "theta": -0.0015, "rho": -0.0084, "theo": 6.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "HYFT270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 1.524, "open_interest": 29.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.3266, "vega": 0.0038, "theta": -0.0012, "rho": 0.0018, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T14:10:14", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "HYFT270521P00002500", "bid": 1.05, "bid_size": 76.0, "ask": 1.8, "ask_size": 58.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.3559, "vega": 0.0036, "theta": -0.0012, "rho": -0.007, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "HYFT270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 150.0, "iv": 2.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.2473, "vega": 0.0036, "theta": -0.0015, "rho": 0.0013, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "HYFT270521P00005000", "bid": 3.3, "bid_size": 102.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.2901, "vega": 0.0031, "theta": -0.0014, "rho": -0.0106, "theo": 3.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HYFT270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 2.6582, "open_interest": 2.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.2154, "vega": 0.0035, "theta": -0.0016, "rho": 0.0012, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T10:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYFT270521P00007500", "bid": 5.8, "bid_size": 75.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.2759, "vega": 0.0028, "theta": -0.0014, "rho": -0.013, "theo": 6.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-05T10:24:35", "percent_change": 0.0, "prev_day_close": 6.19999980926514}], "symbol": "HYFT", "security_type": "stock", "exchange_id": 2, "current_price": 1.19, "price_change": -0.07, "price_change_percent": -5.5118, "bid": 1.19, "ask": 1.23, "bid_size": 5000, "ask_size": 100, "open": 1.27, "high": 1.3, "low": 1.15, "close": 1.2, "prev_day_close": 1.27, "volume": 215655, "iv30": 77.751, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150875917, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "HYFT"}