{"timestamp": "2026-11-03 15:07:18", "data": {"options": [{"option": "HYG261106C00055000", "bid": 21.8, "bid_size": 77.0, "ask": 22.15, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0015, "rho": 0.0075, "theo": 21.9848, "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": 22.0500001907349}, {"option": "HYG261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 1.3419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:51:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00060000", "bid": 16.85, "bid_size": 47.0, "ask": 17.15, "ask_size": 70.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0006, "theta": -0.003, "rho": 0.0082, "theo": 16.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-10-01T12:03:59", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "HYG261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 316.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0051, "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": 0.00999999977648258}, {"option": "HYG261106C00065000", "bid": 11.85, "bid_size": 47.0, "ask": 12.15, "ask_size": 70.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0026, "vega": 0.001, "theta": -0.0046, "rho": 0.0088, "theo": 11.9933, "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": 12.0499997138977}, {"option": "HYG261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 792.0, "iv": 0.7211, "open_interest": 6.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0026, "vega": 0.001, "theta": -0.0061, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:59:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00068000", "bid": 8.85, "bid_size": 47.0, "ask": 9.15, "ask_size": 71.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0046, "vega": 0.0014, "theta": -0.0054, "rho": 0.0092, "theo": 8.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.93, "last_trade_time": "2026-10-20T15:15:21", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "HYG261106P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 342.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0046, "vega": 0.0014, "theta": -0.0066, "rho": -0.0001, "theo": 0.0078, "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": 0.00999999977648258}, {"option": "HYG261106C00069000", "bid": 7.85, "bid_size": 47.0, "ask": 8.15, "ask_size": 72.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0057, "rho": 0.0094, "theo": 7.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "HYG261106P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 986.0, "iv": 0.4897, "open_interest": 24.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0068, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:17:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106C00070000", "bid": 6.85, "bid_size": 47.0, "ask": 7.15, "ask_size": 71.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0074, "vega": 0.0017, "theta": -0.006, "rho": 0.0095, "theo": 6.9978, "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": 7.02499985694885}, {"option": "HYG261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 322.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0074, "vega": 0.0017, "theta": -0.0069, "rho": -0.0001, "theo": 0.0083, "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": 0.00999999977648258}, {"option": "HYG261106C00071000", "bid": 5.8, "bid_size": 77.0, "ask": 6.2, "ask_size": 77.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0097, "vega": 0.002, "theta": -0.0063, "rho": 0.0096, "theo": 5.9987, "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": 6.02499985694885}, {"option": "HYG261106P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 596.0, "iv": 0.3965, "open_interest": 9.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0097, "vega": 0.002, "theta": -0.007, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T12:08:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00072000", "bid": 4.8, "bid_size": 77.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0065, "rho": 0.0097, "theo": 4.9996, "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": 5.04999995231628}, {"option": "HYG261106P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 815.0, "iv": 0.3367, "open_interest": 2.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0072, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T12:09:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00072500", "bid": 4.3, "bid_size": 77.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0159, "vega": 0.0026, "theta": -0.0066, "rho": 0.0098, "theo": 4.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HYG261106P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 724.0, "iv": 0.3067, "open_interest": 3.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0159, "vega": 0.0026, "theta": -0.0072, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T09:35:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00073000", "bid": 3.8, "bid_size": 77.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0194, "vega": 0.0028, "theta": -0.0068, "rho": 0.0098, "theo": 4.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "HYG261106P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 708.0, "iv": 0.2765, "open_interest": 38.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0194, "vega": 0.0028, "theta": -0.0073, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:11:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261106C00073500", "bid": 3.3, "bid_size": 77.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0243, "vega": 0.0032, "theta": -0.007, "rho": 0.0099, "theo": 3.5012, "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": 3.52499997615814}, {"option": "HYG261106P00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 667.0, "iv": 0.2461, "open_interest": 18.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0244, "vega": 0.0032, "theta": -0.0074, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:10:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261106C00074000", "bid": 2.8, "bid_size": 93.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0318, "vega": 0.0037, "theta": -0.0073, "rho": 0.0099, "theo": 3.0021, "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": 3.05000007152557}, {"option": "HYG261106P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 550.0, "iv": 0.2154, "open_interest": 11.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0319, "vega": 0.0037, "theta": -0.0077, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:01:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261106C00074500", "bid": 2.31, "bid_size": 96.0, "ask": 2.66, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0446, "vega": 0.0046, "theta": -0.0082, "rho": 0.0099, "theo": 2.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "HYG261106P00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 375.0, "iv": 0.1843, "open_interest": 20.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0448, "vega": 0.0046, "theta": -0.0086, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:49:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261106C00075000", "bid": 1.81, "bid_size": 87.0, "ask": 2.14, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0697, "vega": 0.0062, "theta": -0.0104, "rho": 0.0099, "theo": 2.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "HYG261106P00075000", "bid": 0.01, "bid_size": 87.0, "ask": 0.04, "ask_size": 626.0, "iv": 0.1681, "open_interest": 1172.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0701, "vega": 0.0062, "theta": -0.0106, "rho": -0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:40:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261106C00075500", "bid": 1.33, "bid_size": 102.0, "ask": 1.67, "ask_size": 91.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.1229, "vega": 0.0094, "theta": -0.0151, "rho": 0.0097, "theo": 1.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-19T13:13:45", "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "HYG261106P00075500", "bid": 0.01, "bid_size": 593.0, "ask": 0.05, "ask_size": 541.0, "iv": 0.1388, "open_interest": 72.0, "volume": 0.0, "delta": -0.061, "gamma": 0.124, "vega": 0.0094, "theta": -0.0154, "rho": -0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:15:03", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG261106C00076000", "bid": 0.9, "bid_size": 83.0, "ask": 1.16, "ask_size": 90.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.233, "vega": 0.0151, "theta": -0.0236, "rho": 0.0092, "theo": 1.0407, "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": 1.09500002861023}, {"option": "HYG261106P00076000", "bid": 0.01, "bid_size": 578.0, "ask": 0.08, "ask_size": 668.0, "iv": 0.1131, "open_interest": 1390.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.2367, "vega": 0.0151, "theta": -0.0241, "rho": -0.0011, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:39:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HYG261106C00076500", "bid": 0.5, "bid_size": 91.0, "ask": 0.65, "ask_size": 88.0, "iv": 0.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.4402, "vega": 0.0232, "theta": -0.0346, "rho": 0.0079, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T09:59:59", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "HYG261106P00076500", "bid": 0.06, "bid_size": 182.0, "ask": 0.13, "ask_size": 261.0, "iv": 0.0939, "open_interest": 1661.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.4516, "vega": 0.0234, "theta": -0.0356, "rho": -0.002, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:12:42", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "HYG261106C00077000", "bid": 0.15, "bid_size": 375.0, "ask": 0.25, "ask_size": 272.0, "iv": 0.0698, "open_interest": 1092.0, "volume": 5.0, "delta": 0.4973, "gamma": 0.677, "vega": 0.0291, "theta": -0.0389, "rho": 0.0052, "theo": 0.231, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:45:02", "percent_change": -16.6667, "prev_day_close": 0.240000002086163}, {"option": "HYG261106P00077000", "bid": 0.19, "bid_size": 248.0, "ask": 0.26, "ask_size": 246.0, "iv": 0.0742, "open_interest": 516.0, "volume": 100.0, "delta": -0.5178, "gamma": 0.7023, "vega": 0.0288, "theta": -0.0404, "rho": -0.0033, "theo": 0.2431, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:37:11", "percent_change": 6.97674, "prev_day_close": 0.215000003576279}, {"option": "HYG261106C00077500", "bid": 0.01, "bid_size": 417.0, "ask": 0.05, "ask_size": 386.0, "iv": 0.0619, "open_interest": 12098.0, "volume": 15.0, "delta": 0.1628, "gamma": 0.4819, "vega": 0.019, "theta": -0.0188, "rho": 0.0017, "theo": 0.043, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:45:02", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "HYG261106P00077500", "bid": 0.43, "bid_size": 128.0, "ask": 0.64, "ask_size": 83.0, "iv": 0.0, "open_interest": 8878.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.5058, "vega": 0.0163, "theta": -0.0194, "rho": -0.0024, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:18:23", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "HYG261106C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 582.0, "iv": 0.0862, "open_interest": 383.0, "volume": 0.0, "delta": 0.031, "gamma": 0.1305, "vega": 0.0062, "theta": -0.0044, "rho": 0.0003, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:38:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106P00078000", "bid": 0.88, "bid_size": 92.0, "ask": 1.23, "ask_size": 105.0, "iv": 0.0958, "open_interest": 16.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0705, "vega": 0.0024, "theta": -0.0084, "rho": -0.0002, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-30T15:08:27", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "HYG261106C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 698.0, "iv": 0.1103, "open_interest": 327.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0678, "vega": 0.0043, "theta": -0.004, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T13:10:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106P00078500", "bid": 1.38, "bid_size": 90.0, "ask": 1.74, "ask_size": 90.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0358, "vega": 0.0015, "theta": -0.0083, "rho": -0.0002, "theo": 1.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HYG261106C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 765.0, "iv": 0.1396, "open_interest": 15.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0442, "vega": 0.0035, "theta": -0.004, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T12:20:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106P00079000", "bid": 1.89, "bid_size": 96.0, "ask": 2.24, "ask_size": 85.0, "iv": 0.1772, "open_interest": 9.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0245, "vega": 0.0012, "theta": -0.0084, "rho": -0.0002, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:59:00", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "HYG261106C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 581.0, "iv": 0.1678, "open_interest": 6.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0315, "vega": 0.0029, "theta": -0.0041, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T14:48:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106P00079500", "bid": 2.38, "bid_size": 95.0, "ask": 2.74, "ask_size": 86.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.018, "vega": 0.0011, "theta": -0.0084, "rho": -0.0002, "theo": 2.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HYG261106C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.1774, "open_interest": 6.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0238, "vega": 0.0025, "theta": -0.0041, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T14:48:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261106P00080000", "bid": 2.88, "bid_size": 112.0, "ask": 3.15, "ask_size": 74.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": -0.9961, "gamma": 0.014, "vega": 0.001, "theta": -0.0085, "rho": -0.0002, "theo": 3.0458, "change": 0.125, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T09:36:41", "percent_change": 4.20168, "prev_day_close": 2.97499990463257}, {"option": "HYG261106C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 581.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0188, "vega": 0.0022, "theta": -0.0041, "rho": 0.0001, "theo": 0.005, "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": 0.00999999977648258}, {"option": "HYG261106P00080500", "bid": 3.35, "bid_size": 77.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0112, "vega": 0.0009, "theta": -0.0085, "rho": -0.0002, "theo": 3.5458, "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": 3.5}, {"option": "HYG261106C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 171.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0153, "vega": 0.002, "theta": -0.0041, "rho": 0.0001, "theo": 0.005, "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": 0.00499999988824129}, {"option": "HYG261106P00081000", "bid": 3.85, "bid_size": 72.0, "ask": 4.15, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0092, "vega": 0.0008, "theta": -0.0086, "rho": -0.0002, "theo": 4.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-01T12:03:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HYG261106C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 329.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0127, "vega": 0.0018, "theta": -0.0041, "rho": 0.0001, "theo": 0.0049, "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": 0.00999999977648258}, {"option": "HYG261106P00081500", "bid": 4.35, "bid_size": 71.0, "ask": 4.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0077, "vega": 0.0007, "theta": -0.0086, "rho": -0.0002, "theo": 4.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HYG261106C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 347.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0107, "vega": 0.0017, "theta": -0.0041, "rho": 0.0001, "theo": 0.0049, "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": 0.00999999977648258}, {"option": "HYG261106P00082000", "bid": 4.85, "bid_size": 70.0, "ask": 5.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0086, "rho": -0.0002, "theo": 5.0459, "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": 5.0}, {"option": "HYG261106C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 354.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0041, "rho": 0.0001, "theo": 0.0048, "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": 0.00999999977648258}, {"option": "HYG261106P00082500", "bid": 5.35, "bid_size": 77.0, "ask": 5.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0057, "vega": 0.0006, "theta": -0.0086, "rho": -0.0002, "theo": 5.5459, "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": "HYG261106C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 340.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.008, "vega": 0.0015, "theta": -0.004, "rho": 0.0001, "theo": 0.0048, "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": 0.00999999977648258}, {"option": "HYG261106P00083000", "bid": 5.85, "bid_size": 77.0, "ask": 6.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.005, "vega": 0.0006, "theta": -0.0086, "rho": -0.0002, "theo": 6.0459, "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": 6.0}, {"option": "HYG261106C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 393.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0071, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.0047, "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": 0.00999999977648258}, {"option": "HYG261106P00083500", "bid": 6.35, "bid_size": 77.0, "ask": 6.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0044, "vega": 0.0005, "theta": -0.0086, "rho": -0.0002, "theo": 6.5459, "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": 6.5}, {"option": "HYG261106C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 365.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0063, "vega": 0.0013, "theta": -0.004, "rho": 0.0001, "theo": 0.0047, "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": 0.00999999977648258}, {"option": "HYG261106P00084000", "bid": 6.85, "bid_size": 77.0, "ask": 7.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0086, "rho": -0.0002, "theo": 7.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HYG261106C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 388.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0051, "vega": 0.0012, "theta": -0.004, "rho": 0.0, "theo": 0.0046, "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": 0.00999999977648258}, {"option": "HYG261106P00085000", "bid": 7.85, "bid_size": 77.0, "ask": 8.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0086, "rho": -0.0002, "theo": 8.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "HYG261106C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 324.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0042, "vega": 0.001, "theta": -0.0039, "rho": 0.0, "theo": 0.0045, "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": 0.00999999977648258}, {"option": "HYG261106P00086000", "bid": 8.85, "bid_size": 77.0, "ask": 9.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0086, "rho": -0.0002, "theo": 9.0459, "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": 9.0}, {"option": "HYG261106C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 301.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0035, "vega": 0.001, "theta": -0.0038, "rho": 0.0, "theo": 0.0044, "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": 0.00999999977648258}, {"option": "HYG261106P00087000", "bid": 9.85, "bid_size": 77.0, "ask": 10.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0086, "rho": -0.0002, "theo": 10.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HYG261106C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 287.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.003, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0043, "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": 0.00999999977648258}, {"option": "HYG261106P00088000", "bid": 10.85, "bid_size": 77.0, "ask": 11.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0086, "rho": -0.0002, "theo": 11.0458, "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": 11.0}, {"option": "HYG261106C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 321.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "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": 0.00999999977648258}, {"option": "HYG261106P00089000", "bid": 11.85, "bid_size": 77.0, "ask": 12.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0086, "rho": -0.0002, "theo": 12.0458, "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": 12.0}, {"option": "HYG261106C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 303.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0041, "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": 0.00999999977648258}, {"option": "HYG261106P00090000", "bid": 12.85, "bid_size": 77.0, "ask": 13.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0086, "rho": -0.0002, "theo": 13.0458, "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": 13.0}, {"option": "HYG261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 337.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0037, "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": 0.00999999977648258}, {"option": "HYG261106P00095000", "bid": 17.85, "bid_size": 77.0, "ask": 18.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0084, "rho": -0.0002, "theo": 18.0457, "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": 18.0}, {"option": "HYG261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 284.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "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": 0.00999999977648258}, {"option": "HYG261106P00100000", "bid": 22.85, "bid_size": 77.0, "ask": 23.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0083, "rho": -0.0002, "theo": 23.0456, "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": 23.0}, {"option": "HYG261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 324.0, "iv": 1.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0029, "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": 0.00999999977648258}, {"option": "HYG261106P00105000", "bid": 27.85, "bid_size": 77.0, "ask": 28.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0083, "rho": -0.0001, "theo": 28.0455, "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": 28.0}, {"option": "HYG261113C00055000", "bid": 21.8, "bid_size": 77.0, "ask": 22.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0013, "theta": -0.001, "rho": 0.018, "theo": 22.0223, "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": 22.0500001907349}, {"option": "HYG261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 263.0, "iv": 0.759, "open_interest": 7.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.001, "vega": 0.0013, "theta": -0.0038, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T12:15:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261113C00060000", "bid": 16.8, "bid_size": 77.0, "ask": 17.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0023, "rho": 0.0196, "theo": 17.032, "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": 17.0749998092651}, {"option": "HYG261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 256.0, "iv": 0.5784, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0045, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:13:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261113C00065000", "bid": 11.85, "bid_size": 77.0, "ask": 12.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0039, "vega": 0.0029, "theta": -0.0035, "rho": 0.0211, "theo": 12.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "HYG261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 364.0, "iv": 0.4286, "open_interest": 4.0, "volume": 0.0, "delta": -0.008, "gamma": 0.004, "vega": 0.0029, "theta": -0.005, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113C00068000", "bid": 8.85, "bid_size": 77.0, "ask": 9.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0068, "vega": 0.004, "theta": -0.0041, "rho": 0.022, "theo": 9.0479, "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": 9.07499980926514}, {"option": "HYG261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 335.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0069, "vega": 0.004, "theta": -0.0053, "rho": -0.0003, "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": 0.0149999996647239}, {"option": "HYG261113C00069000", "bid": 7.85, "bid_size": 77.0, "ask": 8.25, "ask_size": 77.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0085, "vega": 0.0044, "theta": -0.0043, "rho": 0.0223, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "HYG261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 328.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0085, "vega": 0.0045, "theta": -0.0054, "rho": -0.0003, "theo": 0.0163, "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": 0.0149999996647239}, {"option": "HYG261113C00070000", "bid": 6.85, "bid_size": 77.0, "ask": 7.25, "ask_size": 77.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0108, "vega": 0.0051, "theta": -0.0045, "rho": 0.0226, "theo": 7.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "HYG261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.259, "open_interest": 3.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0108, "vega": 0.0051, "theta": -0.0055, "rho": -0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T12:16:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113C00071000", "bid": 5.85, "bid_size": 77.0, "ask": 6.25, "ask_size": 77.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0142, "vega": 0.0059, "theta": -0.0048, "rho": 0.0229, "theo": 6.0548, "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": 6.10000014305115}, {"option": "HYG261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 289.0, "iv": 0.2254, "open_interest": 9.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0143, "vega": 0.0059, "theta": -0.0056, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:32:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113C00071500", "bid": 5.35, "bid_size": 77.0, "ask": 5.75, "ask_size": 77.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0166, "vega": 0.0064, "theta": -0.005, "rho": 0.023, "theo": 5.5563, "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": 5.625}, {"option": "HYG261113P00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 346.0, "iv": 0.2175, "open_interest": 6.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0167, "vega": 0.0065, "theta": -0.0057, "rho": -0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T13:31:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113C00072000", "bid": 4.85, "bid_size": 77.0, "ask": 5.25, "ask_size": 77.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0197, "vega": 0.0071, "theta": -0.0052, "rho": 0.0231, "theo": 5.0581, "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": 5.125}, {"option": "HYG261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.2, "open_interest": 16.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0198, "vega": 0.0072, "theta": -0.0059, "rho": -0.0005, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T10:54:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261113C00072500", "bid": 4.35, "bid_size": 77.0, "ask": 4.75, "ask_size": 77.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0239, "vega": 0.008, "theta": -0.0055, "rho": 0.0232, "theo": 4.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "HYG261113P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.1825, "open_interest": 12.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0241, "vega": 0.0081, "theta": -0.0061, "rho": -0.0006, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T11:16:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261113C00073000", "bid": 3.85, "bid_size": 77.0, "ask": 4.25, "ask_size": 77.0, "iv": 0.1494, "open_interest": 5.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0298, "vega": 0.0092, "theta": -0.0059, "rho": 0.0232, "theo": 4.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-12T14:59:19", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "HYG261113P00073000", "bid": 0.01, "bid_size": 104.0, "ask": 0.04, "ask_size": 298.0, "iv": 0.1711, "open_interest": 4.0, "volume": 0.0, "delta": -0.029, "gamma": 0.03, "vega": 0.0092, "theta": -0.0065, "rho": -0.0007, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T12:26:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "HYG261113C00073500", "bid": 3.35, "bid_size": 77.0, "ask": 3.75, "ask_size": 77.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0382, "vega": 0.0108, "theta": -0.0065, "rho": 0.0232, "theo": 3.5675, "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": 3.625}, {"option": "HYG261113P00073500", "bid": 0.01, "bid_size": 116.0, "ask": 0.05, "ask_size": 263.0, "iv": 0.1579, "open_interest": 10.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0386, "vega": 0.0109, "theta": -0.007, "rho": -0.0008, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:50:08", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG261113C00074000", "bid": 2.88, "bid_size": 77.0, "ask": 3.25, "ask_size": 87.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0509, "vega": 0.0131, "theta": -0.0074, "rho": 0.0232, "theo": 3.0737, "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": 3.125}, {"option": "HYG261113P00074000", "bid": 0.01, "bid_size": 738.0, "ask": 0.06, "ask_size": 777.0, "iv": 0.1432, "open_interest": 50014.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0516, "vega": 0.0132, "theta": -0.0079, "rho": -0.001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:29:11", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "HYG261113C00074500", "bid": 2.39, "bid_size": 92.0, "ask": 2.73, "ask_size": 86.0, "iv": 0.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0704, "vega": 0.0163, "theta": -0.0087, "rho": 0.023, "theo": 2.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "HYG261113P00074500", "bid": 0.01, "bid_size": 240.0, "ask": 0.07, "ask_size": 322.0, "iv": 0.1271, "open_interest": 10.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0715, "vega": 0.0164, "theta": -0.0091, "rho": -0.0013, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:52:40", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "HYG261113C00075000", "bid": 1.91, "bid_size": 86.0, "ask": 2.24, "ask_size": 89.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.1011, "vega": 0.0209, "theta": -0.0104, "rho": 0.0225, "theo": 2.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "HYG261113P00075000", "bid": 0.02, "bid_size": 167.0, "ask": 0.09, "ask_size": 208.0, "iv": 0.115, "open_interest": 260.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.1029, "vega": 0.0211, "theta": -0.0108, "rho": -0.0018, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:52:40", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "HYG261113C00075500", "bid": 1.44, "bid_size": 83.0, "ask": 1.76, "ask_size": 79.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.1496, "vega": 0.0272, "theta": -0.0125, "rho": 0.0217, "theo": 1.621, "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": 1.66499996185303}, {"option": "HYG261113P00075500", "bid": 0.04, "bid_size": 530.0, "ask": 0.12, "ask_size": 916.0, "iv": 0.1033, "open_interest": 89.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.1529, "vega": 0.0276, "theta": -0.013, "rho": -0.0026, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:42:50", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "HYG261113C00076000", "bid": 1.0, "bid_size": 88.0, "ask": 1.27, "ask_size": 85.0, "iv": 0.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.2262, "vega": 0.0356, "theta": -0.0149, "rho": 0.0203, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:32:57", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "HYG261113P00076000", "bid": 0.07, "bid_size": 727.0, "ask": 0.16, "ask_size": 537.0, "iv": 0.0893, "open_interest": 50355.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.2324, "vega": 0.0359, "theta": -0.0155, "rho": -0.0038, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:59:44", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "HYG261113C00076500", "bid": 0.61, "bid_size": 83.0, "ask": 0.81, "ask_size": 80.0, "iv": 0.0734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.338, "vega": 0.0451, "theta": -0.0172, "rho": 0.0176, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-01T09:40:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HYG261113P00076500", "bid": 0.14, "bid_size": 395.0, "ask": 0.24, "ask_size": 348.0, "iv": 0.0778, "open_interest": 8207.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.3495, "vega": 0.0455, "theta": -0.0178, "rho": -0.0059, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:59:23", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "HYG261113C00077000", "bid": 0.3, "bid_size": 139.0, "ask": 0.41, "ask_size": 181.0, "iv": 0.0644, "open_interest": 316.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.4555, "vega": 0.0514, "theta": -0.0172, "rho": 0.0131, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:45:26", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "HYG261113P00077000", "bid": 0.28, "bid_size": 212.0, "ask": 0.4, "ask_size": 348.0, "iv": 0.0681, "open_interest": 5066.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.4777, "vega": 0.0512, "theta": -0.018, "rho": -0.0085, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T14:15:33", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "HYG261113C00077500", "bid": 0.09, "bid_size": 195.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.0566, "open_interest": 130.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.4456, "vega": 0.0442, "theta": -0.0122, "rho": 0.0069, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:59:58", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HYG261113P00077500", "bid": 0.54, "bid_size": 101.0, "ask": 0.67, "ask_size": 77.0, "iv": 0.0573, "open_interest": 54.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.5069, "vega": 0.04, "theta": -0.0138, "rho": -0.009, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:18:23", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "HYG261113C00078000", "bid": 0.01, "bid_size": 349.0, "ask": 0.06, "ask_size": 930.0, "iv": 0.0572, "open_interest": 1409.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.2276, "vega": 0.0235, "theta": -0.0051, "rho": 0.0022, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:21:16", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG261113P00078000", "bid": 0.88, "bid_size": 86.0, "ask": 1.22, "ask_size": 95.0, "iv": 0.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.1398, "vega": 0.0083, "theta": -0.008, "rho": -0.0012, "theo": 1.0459, "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": "HYG261113C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 809.0, "iv": 0.069, "open_interest": 39.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0919, "vega": 0.0117, "theta": -0.0025, "rho": 0.0008, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:10:30", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261113P00078500", "bid": 1.38, "bid_size": 94.0, "ask": 1.73, "ask_size": 89.0, "iv": 0.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0077, "rho": 0.0, "theo": 1.545, "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": 1.49500000476837}, {"option": "HYG261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.0826, "open_interest": 34.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0558, "vega": 0.0087, "theta": -0.0023, "rho": 0.0006, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:39:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113P00079000", "bid": 1.87, "bid_size": 87.0, "ask": 2.23, "ask_size": 95.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 2.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "HYG261113C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.0994, "open_interest": 3.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0396, "vega": 0.0073, "theta": -0.0023, "rho": 0.0005, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T12:15:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261113P00079500", "bid": 2.37, "bid_size": 89.0, "ask": 2.73, "ask_size": 96.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.001, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 2.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "HYG261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0986, "open_interest": 4.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.03, "vega": 0.0063, "theta": -0.0024, "rho": 0.0004, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T09:43:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261113P00080000", "bid": 2.87, "bid_size": 98.0, "ask": 3.25, "ask_size": 93.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.001, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "HYG261113C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 288.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0236, "vega": 0.0056, "theta": -0.0024, "rho": 0.0004, "theo": 0.0074, "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": 0.0149999996647239}, {"option": "HYG261113P00080500", "bid": 3.35, "bid_size": 77.0, "ask": 3.75, "ask_size": 77.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 3.545, "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": 3.5}, {"option": "HYG261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 94.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0192, "vega": 0.005, "theta": -0.0024, "rho": 0.0003, "theo": 0.0073, "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": 0.00499999988824129}, {"option": "HYG261113P00081000", "bid": 3.85, "bid_size": 77.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 4.045, "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": 3.99999988079071}, {"option": "HYG261113C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 189.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.016, "vega": 0.0045, "theta": -0.0024, "rho": 0.0003, "theo": 0.0072, "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": 0.0149999996647239}, {"option": "HYG261113P00081500", "bid": 4.35, "bid_size": 77.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HYG261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 296.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0136, "vega": 0.0042, "theta": -0.0025, "rho": 0.0003, "theo": 0.0071, "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": 0.0149999996647239}, {"option": "HYG261113P00082000", "bid": 4.85, "bid_size": 77.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 5.045, "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": 5.0}, {"option": "HYG261113C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 296.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0117, "vega": 0.0038, "theta": -0.0025, "rho": 0.0002, "theo": 0.007, "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": 0.00999999977648258}, {"option": "HYG261113P00082500", "bid": 5.35, "bid_size": 77.0, "ask": 5.75, "ask_size": 77.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 5.545, "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": "HYG261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 334.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0102, "vega": 0.0036, "theta": -0.0025, "rho": 0.0002, "theo": 0.0069, "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": 0.00999999977648258}, {"option": "HYG261113P00083000", "bid": 5.85, "bid_size": 77.0, "ask": 6.25, "ask_size": 77.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 6.045, "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": 6.0}, {"option": "HYG261113C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 80.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0089, "vega": 0.0033, "theta": -0.0025, "rho": 0.0002, "theo": 0.0068, "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": 0.00999999977648258}, {"option": "HYG261113P00083500", "bid": 6.35, "bid_size": 77.0, "ask": 6.75, "ask_size": 77.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 6.545, "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": 6.5}, {"option": "HYG261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 254.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0079, "vega": 0.0031, "theta": -0.0025, "rho": 0.0002, "theo": 0.0068, "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": 0.00999999977648258}, {"option": "HYG261113P00084000", "bid": 6.85, "bid_size": 77.0, "ask": 7.25, "ask_size": 77.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 7.045, "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": 6.97500014305115}, {"option": "HYG261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 223.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0025, "rho": 0.0002, "theo": 0.0066, "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": 0.00999999977648258}, {"option": "HYG261113P00085000", "bid": 7.85, "bid_size": 77.0, "ask": 8.25, "ask_size": 77.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "HYG261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 223.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0053, "vega": 0.0025, "theta": -0.0025, "rho": 0.0001, "theo": 0.0065, "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": 0.00999999977648258}, {"option": "HYG261113P00086000", "bid": 8.85, "bid_size": 77.0, "ask": 9.25, "ask_size": 77.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 9.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "HYG261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 258.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0025, "rho": 0.0001, "theo": 0.0063, "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": 0.00999999977648258}, {"option": "HYG261113P00087000", "bid": 9.85, "bid_size": 77.0, "ask": 10.25, "ask_size": 77.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 10.045, "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": 9.97499990463257}, {"option": "HYG261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 251.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0024, "rho": 0.0001, "theo": 0.0062, "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": 0.00999999977648258}, {"option": "HYG261113P00088000", "bid": 10.85, "bid_size": 77.0, "ask": 11.25, "ask_size": 77.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 11.045, "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": 11.0}, {"option": "HYG261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 252.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0033, "vega": 0.0019, "theta": -0.0024, "rho": 0.0001, "theo": 0.006, "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": 0.00999999977648258}, {"option": "HYG261113P00089000", "bid": 11.85, "bid_size": 77.0, "ask": 12.25, "ask_size": 77.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 12.045, "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": 12.0}, {"option": "HYG261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 249.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0024, "rho": 0.0001, "theo": 0.0059, "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": 0.00999999977648258}, {"option": "HYG261113P00090000", "bid": 12.85, "bid_size": 77.0, "ask": 13.25, "ask_size": 77.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 13.045, "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": 12.9749999046326}, {"option": "HYG261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 208.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0023, "rho": 0.0001, "theo": 0.0053, "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": 0.00999999977648258}, {"option": "HYG261113P00095000", "bid": 17.85, "bid_size": 77.0, "ask": 18.25, "ask_size": 77.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 18.045, "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": 17.9749994277954}, {"option": "HYG261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 224.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0011, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0047, "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": 0.00999999977648258}, {"option": "HYG261113P00100000", "bid": 22.85, "bid_size": 77.0, "ask": 23.25, "ask_size": 77.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 23.045, "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": 22.9749994277954}, {"option": "HYG261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 263.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0008, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0042, "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": 0.00999999977648258}, {"option": "HYG261113P00105000", "bid": 27.85, "bid_size": 77.0, "ask": 28.25, "ask_size": 77.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 28.045, "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": 28.0}, {"option": "HYG261120C00045000", "bid": 31.8, "bid_size": 92.0, "ask": 32.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0233, "theo": 32.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-05T15:19:08", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "HYG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.939, "open_interest": 2001.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T13:48:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261120C00050000", "bid": 26.85, "bid_size": 77.0, "ask": 27.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0258, "theo": 27.0417, "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": 27.0500001907349}, {"option": "HYG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0088, "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": 0.00999999977648258}, {"option": "HYG261120C00055000", "bid": 21.85, "bid_size": 77.0, "ask": 22.25, "ask_size": 31.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0004, "rho": 0.0284, "theo": 22.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-09-30T15:03:17", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "HYG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 278.0, "iv": 0.6123, "open_interest": 166.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0028, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T09:50:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261120C00060000", "bid": 16.85, "bid_size": 77.0, "ask": 17.25, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0021, "vega": 0.0029, "theta": -0.0014, "rho": 0.0309, "theo": 17.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.03, "last_trade_time": "2026-10-01T13:31:46", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "HYG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 310.0, "iv": 0.4677, "open_interest": 100790.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0021, "vega": 0.0029, "theta": -0.0033, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:50:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00065000", "bid": 11.85, "bid_size": 77.0, "ask": 12.25, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0044, "vega": 0.0044, "theta": -0.0024, "rho": 0.0334, "theo": 12.0854, "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": 12.0999999046326}, {"option": "HYG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.3316, "open_interest": 67679.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0044, "vega": 0.0044, "theta": -0.0037, "rho": -0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T13:33:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00066000", "bid": 10.9, "bid_size": 77.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0052, "vega": 0.0049, "theta": -0.0026, "rho": 0.0338, "theo": 11.0885, "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": 11.125}, {"option": "HYG261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 349.0, "iv": 0.3166, "open_interest": 5.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0053, "vega": 0.0049, "theta": -0.0038, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T12:50:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00067000", "bid": 9.9, "bid_size": 77.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0063, "vega": 0.0054, "theta": -0.0027, "rho": 0.0343, "theo": 10.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "HYG261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 376.0, "iv": 0.2898, "open_interest": 1766.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0063, "vega": 0.0054, "theta": -0.0039, "rho": -0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:33:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00068000", "bid": 8.9, "bid_size": 77.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0029, "rho": 0.0348, "theo": 9.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-30T15:03:02", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "HYG261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 393.0, "iv": 0.2626, "open_interest": 9.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0078, "vega": 0.0061, "theta": -0.004, "rho": -0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:50:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00069000", "bid": 7.9, "bid_size": 77.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0096, "vega": 0.0069, "theta": -0.0032, "rho": 0.0352, "theo": 8.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "HYG261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 355.0, "iv": 0.2358, "open_interest": 6487.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0097, "vega": 0.007, "theta": -0.0041, "rho": -0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T15:45:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120C00070000", "bid": 6.9, "bid_size": 77.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0123, "vega": 0.008, "theta": -0.0034, "rho": 0.0356, "theo": 7.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-09-25T15:55:35", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "HYG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 293.0, "iv": 0.2091, "open_interest": 36014.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0125, "vega": 0.0081, "theta": -0.0043, "rho": -0.0007, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:42:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261120C00071000", "bid": 5.9, "bid_size": 77.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0165, "vega": 0.0096, "theta": -0.0038, "rho": 0.036, "theo": 6.1076, "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": 6.17499995231628}, {"option": "HYG261120P00071000", "bid": 0.01, "bid_size": 80.0, "ask": 0.04, "ask_size": 243.0, "iv": 0.1886, "open_interest": 28599.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0167, "vega": 0.0096, "theta": -0.0046, "rho": -0.0008, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:27:45", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "HYG261120C00072000", "bid": 4.95, "bid_size": 72.0, "ask": 5.25, "ask_size": 45.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0234, "vega": 0.0119, "theta": -0.0044, "rho": 0.0362, "theo": 5.1144, "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": 5.14999985694885}, {"option": "HYG261120P00072000", "bid": 0.01, "bid_size": 130.0, "ask": 0.04, "ask_size": 277.0, "iv": 0.161, "open_interest": 192538.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0237, "vega": 0.0121, "theta": -0.005, "rho": -0.0011, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:17:07", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "HYG261120C00073000", "bid": 3.9, "bid_size": 94.0, "ask": 4.35, "ask_size": 76.0, "iv": 0.1439, "open_interest": 17.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0355, "vega": 0.0157, "theta": -0.0052, "rho": 0.0363, "theo": 4.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-02T10:02:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HYG261120P00073000", "bid": 0.01, "bid_size": 752.0, "ask": 0.07, "ask_size": 636.0, "iv": 0.1449, "open_interest": 59862.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0362, "vega": 0.016, "theta": -0.0058, "rho": -0.0015, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:16:22", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG261120C00073500", "bid": 3.45, "bid_size": 77.0, "ask": 3.85, "ask_size": 89.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0452, "vega": 0.0184, "theta": -0.0059, "rho": 0.0362, "theo": 3.6328, "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": "HYG261120P00073500", "bid": 0.01, "bid_size": 329.0, "ask": 0.08, "ask_size": 226.0, "iv": 0.1333, "open_interest": 104.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0457, "vega": 0.0185, "theta": -0.0064, "rho": -0.0018, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:57:18", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "HYG261120C00074000", "bid": 2.94, "bid_size": 72.0, "ask": 3.35, "ask_size": 30.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.059, "vega": 0.022, "theta": -0.0066, "rho": 0.0359, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-02-02T09:45:04", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "HYG261120P00074000", "bid": 0.02, "bid_size": 750.0, "ask": 0.09, "ask_size": 998.0, "iv": 0.1228, "open_interest": 183767.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.06, "vega": 0.0223, "theta": -0.0071, "rho": -0.0022, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:54:25", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "HYG261120C00074500", "bid": 2.49, "bid_size": 86.0, "ask": 2.81, "ask_size": 40.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0786, "vega": 0.0267, "theta": -0.0076, "rho": 0.0355, "theo": 2.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HYG261120P00074500", "bid": 0.03, "bid_size": 220.0, "ask": 0.11, "ask_size": 187.0, "iv": 0.113, "open_interest": 15015.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0802, "vega": 0.0271, "theta": -0.0081, "rho": -0.0029, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:51:06", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "HYG261120C00075000", "bid": 2.01, "bid_size": 88.0, "ask": 2.31, "ask_size": 45.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.107, "vega": 0.0328, "theta": -0.0088, "rho": 0.0346, "theo": 2.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-26T10:37:33", "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "HYG261120P00075000", "bid": 0.05, "bid_size": 831.0, "ask": 0.13, "ask_size": 732.0, "iv": 0.1026, "open_interest": 202525.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.1095, "vega": 0.0333, "theta": -0.0092, "rho": -0.0038, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:12:55", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "HYG261120C00075500", "bid": 1.54, "bid_size": 83.0, "ask": 1.83, "ask_size": 44.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.1486, "vega": 0.0405, "theta": -0.01, "rho": 0.0333, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-27T13:31:19", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "HYG261120P00075500", "bid": 0.08, "bid_size": 210.0, "ask": 0.16, "ask_size": 134.0, "iv": 0.0923, "open_interest": 44278.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.1528, "vega": 0.0412, "theta": -0.0105, "rho": -0.0051, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:37:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HYG261120C00076000", "bid": 1.11, "bid_size": 88.0, "ask": 1.36, "ask_size": 44.0, "iv": 0.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.2084, "vega": 0.0499, "theta": -0.0114, "rho": 0.031, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T14:20:38", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "HYG261120P00076000", "bid": 0.12, "bid_size": 825.0, "ask": 0.22, "ask_size": 262.0, "iv": 0.0825, "open_interest": 232203.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.2156, "vega": 0.0504, "theta": -0.0119, "rho": -0.0071, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:59:52", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "HYG261120C00076500", "bid": 0.78, "bid_size": 76.0, "ask": 0.89, "ask_size": 57.0, "iv": 0.0722, "open_interest": 16.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.2879, "vega": 0.0599, "theta": -0.0125, "rho": 0.0272, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:02:47", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "HYG261120P00076500", "bid": 0.2, "bid_size": 506.0, "ask": 0.31, "ask_size": 400.0, "iv": 0.0733, "open_interest": 58145.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.3013, "vega": 0.0605, "theta": -0.0131, "rho": -0.0099, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:50:03", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "HYG261120C00077000", "bid": 0.43, "bid_size": 409.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.0622, "open_interest": 96788.0, "volume": 32.0, "delta": 0.5383, "gamma": 0.3709, "vega": 0.0665, "theta": -0.0124, "rho": 0.0213, "theo": 0.4746, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:50:17", "percent_change": -10.0, "prev_day_close": 0.499999985098839}, {"option": "HYG261120P00077000", "bid": 0.35, "bid_size": 505.0, "ask": 0.44, "ask_size": 274.0, "iv": 0.0636, "open_interest": 266444.0, "volume": 10.0, "delta": -0.485, "gamma": 0.3973, "vega": 0.0661, "theta": -0.0132, "rho": -0.0133, "theo": 0.395, "change": 0.005, "open": 0.41, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T09:41:35", "percent_change": 1.2987, "prev_day_close": 0.385000005364418}, {"option": "HYG261120C00077500", "bid": 0.21, "bid_size": 94.0, "ask": 0.23, "ask_size": 353.0, "iv": 0.058, "open_interest": 33086.0, "volume": 1328.0, "delta": 0.3349, "gamma": 0.3925, "vega": 0.0618, "theta": -0.0098, "rho": 0.0133, "theo": 0.2024, "change": -0.02, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:51:56", "percent_change": -8.69565, "prev_day_close": 0.229999996721745}, {"option": "HYG261120P00077500", "bid": 0.56, "bid_size": 228.0, "ask": 0.75, "ask_size": 266.0, "iv": 0.0576, "open_interest": 10168.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.455, "vega": 0.0566, "theta": -0.0112, "rho": -0.0139, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T12:33:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HYG261120C00078000", "bid": 0.03, "bid_size": 700.0, "ask": 0.09, "ask_size": 307.0, "iv": 0.0497, "open_interest": 193898.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.2703, "vega": 0.0415, "theta": -0.0054, "rho": 0.0057, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:35:35", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "HYG261120P00078000", "bid": 0.91, "bid_size": 99.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 231191.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.2582, "vega": 0.0191, "theta": -0.008, "rho": -0.0024, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:59:52", "percent_change": 0.0, "prev_day_close": 1.03500002622604}, {"option": "HYG261120C00078500", "bid": 0.01, "bid_size": 108.0, "ask": 0.05, "ask_size": 216.0, "iv": 0.0565, "open_interest": 2874.0, "volume": 0.0, "delta": 0.054, "gamma": 0.1272, "vega": 0.0226, "theta": -0.0026, "rho": 0.0021, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:30:50", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "HYG261120P00078500", "bid": 1.38, "bid_size": 91.0, "ask": 1.73, "ask_size": 55.0, "iv": 0.0722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0067, "rho": 0.0, "theo": 1.545, "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": 1.50999999046326}, {"option": "HYG261120C00079000", "bid": 0.01, "bid_size": 46.0, "ask": 0.02, "ask_size": 526.0, "iv": 0.0624, "open_interest": 220139.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0672, "vega": 0.0144, "theta": -0.0018, "rho": 0.0011, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:49:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120P00079000", "bid": 1.86, "bid_size": 117.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.0, "open_interest": 48038.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 2.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T10:08:18", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "HYG261120C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 936.0, "iv": 0.0753, "open_interest": 15.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0454, "vega": 0.0114, "theta": -0.0017, "rho": 0.0009, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:37:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120P00079500", "bid": 2.37, "bid_size": 91.0, "ask": 2.73, "ask_size": 80.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 2.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "HYG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 467.0, "iv": 0.0825, "open_interest": 186123.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0339, "vega": 0.0097, "theta": -0.0017, "rho": 0.0007, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:07:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261120P00080000", "bid": 2.98, "bid_size": 87.0, "ask": 3.25, "ask_size": 200.0, "iv": 0.1477, "open_interest": 237.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 3.045, "change": 0.05, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T09:38:10", "percent_change": 1.66667, "prev_day_close": 3.0}, {"option": "HYG261120C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 745.0, "iv": 0.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0266, "vega": 0.0086, "theta": -0.0017, "rho": 0.0006, "theo": 0.0089, "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": 0.00499999988824129}, {"option": "HYG261120P00080500", "bid": 3.35, "bid_size": 77.0, "ask": 3.75, "ask_size": 57.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 3.545, "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": 3.52499997615814}, {"option": "HYG261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0964, "open_interest": 244305.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0216, "vega": 0.0076, "theta": -0.0017, "rho": 0.0006, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:48:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261120P00081000", "bid": 3.85, "bid_size": 77.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 4.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T09:51:22", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "HYG261120C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.018, "vega": 0.007, "theta": -0.0018, "rho": 0.0005, "theo": 0.0086, "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": 0.00499999988824129}, {"option": "HYG261120P00081500", "bid": 4.35, "bid_size": 77.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HYG261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 406.0, "iv": 0.1352, "open_interest": 5945.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0152, "vega": 0.0064, "theta": -0.0018, "rho": 0.0005, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T11:26:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261120P00082000", "bid": 4.85, "bid_size": 77.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 5.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-03-10T15:37:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HYG261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0131, "vega": 0.0059, "theta": -0.0018, "rho": 0.0004, "theo": 0.0084, "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": 0.00999999977648258}, {"option": "HYG261120P00082500", "bid": 5.35, "bid_size": 77.0, "ask": 5.75, "ask_size": 42.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 5.545, "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": 5.52500009536743}, {"option": "HYG261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1576, "open_interest": 10006.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0114, "vega": 0.0054, "theta": -0.0018, "rho": 0.0004, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T13:20:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261120P00083000", "bid": 5.85, "bid_size": 77.0, "ask": 6.25, "ask_size": 37.0, "iv": 0.1934, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 6.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-03-25T13:17:14", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "HYG261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1792, "open_interest": 30004.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0089, "vega": 0.0048, "theta": -0.0018, "rho": 0.0004, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T13:16:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261120P00084000", "bid": 6.85, "bid_size": 77.0, "ask": 7.25, "ask_size": 31.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 7.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T13:52:27", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "HYG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0072, "vega": 0.0042, "theta": -0.0018, "rho": 0.0003, "theo": 0.0079, "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": 0.00999999977648258}, {"option": "HYG261120P00085000", "bid": 7.85, "bid_size": 77.0, "ask": 8.25, "ask_size": 37.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-10-30T10:45:43", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "HYG261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0059, "vega": 0.0038, "theta": -0.0018, "rho": 0.0003, "theo": 0.0077, "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": 0.00999999977648258}, {"option": "HYG261120P00086000", "bid": 8.85, "bid_size": 77.0, "ask": 9.25, "ask_size": 37.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 9.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-23T10:29:09", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HYG261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 310.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.005, "vega": 0.0035, "theta": -0.0018, "rho": 0.0002, "theo": 0.0075, "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": 0.00999999977648258}, {"option": "HYG261120P00087000", "bid": 9.85, "bid_size": 77.0, "ask": 10.25, "ask_size": 28.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 10.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-03-25T12:44:55", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "HYG261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0043, "vega": 0.0032, "theta": -0.0018, "rho": 0.0002, "theo": 0.0073, "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": 0.00999999977648258}, {"option": "HYG261120P00088000", "bid": 10.85, "bid_size": 77.0, "ask": 11.25, "ask_size": 37.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2025-12-10T13:00:07", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "HYG261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0037, "vega": 0.0029, "theta": -0.0018, "rho": 0.0002, "theo": 0.0072, "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": 0.00999999977648258}, {"option": "HYG261120P00089000", "bid": 11.85, "bid_size": 77.0, "ask": 12.25, "ask_size": 37.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 12.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2025-12-10T12:59:48", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "HYG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0018, "rho": 0.0002, "theo": 0.007, "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": 0.00999999977648258}, {"option": "HYG261120P00090000", "bid": 12.85, "bid_size": 77.0, "ask": 13.25, "ask_size": 37.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 13.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-20T11:26:45", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "HYG261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0017, "rho": 0.0002, "theo": 0.0068, "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": 0.00999999977648258}, {"option": "HYG261120P00091000", "bid": 13.85, "bid_size": 77.0, "ask": 14.25, "ask_size": 37.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 14.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-03-26T14:45:36", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "HYG261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0017, "rho": 0.0002, "theo": 0.0067, "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": 0.00999999977648258}, {"option": "HYG261120P00092000", "bid": 14.85, "bid_size": 77.0, "ask": 15.25, "ask_size": 37.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 15.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-03-17T12:20:46", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "HYG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0019, "vega": 0.002, "theta": -0.0016, "rho": 0.0001, "theo": 0.0062, "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": 0.00999999977648258}, {"option": "HYG261120P00095000", "bid": 17.85, "bid_size": 77.0, "ask": 18.25, "ask_size": 30.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 18.045, "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": 18.0249996185303}, {"option": "HYG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0016, "rho": 0.0001, "theo": 0.0056, "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": 0.00999999977648258}, {"option": "HYG261120P00100000", "bid": 22.85, "bid_size": 77.0, "ask": 23.25, "ask_size": 30.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 23.045, "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": 23.0249996185303}, {"option": "HYG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 326.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.005, "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": 0.00999999977648258}, {"option": "HYG261120P00105000", "bid": 27.85, "bid_size": 77.0, "ask": 28.25, "ask_size": 30.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 28.045, "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": 28.0249996185303}, {"option": "HYG261127C00055000", "bid": 21.8, "bid_size": 66.0, "ask": 22.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0012, "vega": 0.0025, "theta": 0.0, "rho": 0.0388, "theo": 22.0836, "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": 22.0999994277954}, {"option": "HYG261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0023, "rho": -0.0002, "theo": 0.0127, "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": 0.0149999996647239}, {"option": "HYG261127C00060000", "bid": 16.85, "bid_size": 66.0, "ask": 17.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0022, "vega": 0.0037, "theta": -0.0008, "rho": 0.0422, "theo": 17.1029, "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": 17.1500005722046}, {"option": "HYG261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 307.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0023, "vega": 0.0037, "theta": -0.0027, "rho": -0.0003, "theo": 0.016, "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": 0.0149999996647239}, {"option": "HYG261127C00065000", "bid": 11.85, "bid_size": 66.0, "ask": 12.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0047, "vega": 0.0058, "theta": -0.0017, "rho": 0.0456, "theo": 12.1229, "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": 12.1500000953674}, {"option": "HYG261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0048, "vega": 0.0058, "theta": -0.0031, "rho": -0.0005, "theo": 0.0201, "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": 0.0149999996647239}, {"option": "HYG261127C00069000", "bid": 7.9, "bid_size": 66.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0105, "vega": 0.0093, "theta": -0.0026, "rho": 0.048, "theo": 8.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "HYG261127P00069000", "bid": 0.01, "bid_size": 80.0, "ask": 0.05, "ask_size": 342.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0106, "vega": 0.0094, "theta": -0.0035, "rho": -0.0009, "theo": 0.0259, "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": 0.0249999994412065}, {"option": "HYG261127C00070000", "bid": 6.9, "bid_size": 66.0, "ask": 7.35, "ask_size": 32.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0136, "vega": 0.011, "theta": -0.0029, "rho": 0.0485, "theo": 7.1476, "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": 7.20000004768372}, {"option": "HYG261127P00070000", "bid": 0.01, "bid_size": 114.0, "ask": 0.05, "ask_size": 277.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0138, "vega": 0.011, "theta": -0.0037, "rho": -0.0011, "theo": 0.0289, "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": 0.0300000002607703}, {"option": "HYG261127C00071000", "bid": 5.9, "bid_size": 71.0, "ask": 6.35, "ask_size": 28.0, "iv": 0.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0184, "vega": 0.0133, "theta": -0.0034, "rho": 0.0489, "theo": 6.1553, "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": 6.20000004768372}, {"option": "HYG261127P00071000", "bid": 0.01, "bid_size": 173.0, "ask": 0.06, "ask_size": 401.0, "iv": 0.1693, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0186, "vega": 0.0134, "theta": -0.0041, "rho": -0.0013, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:22:54", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG261127C00071500", "bid": 5.4, "bid_size": 71.0, "ask": 5.85, "ask_size": 37.0, "iv": 0.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0218, "vega": 0.0148, "theta": -0.0036, "rho": 0.0491, "theo": 5.6601, "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": 5.70000004768372}, {"option": "HYG261127P00071500", "bid": 0.01, "bid_size": 226.0, "ask": 0.06, "ask_size": 248.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0221, "vega": 0.0149, "theta": -0.0043, "rho": -0.0015, "theo": 0.0367, "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": 0.034999999217689}, {"option": "HYG261127C00072000", "bid": 4.9, "bid_size": 71.0, "ask": 5.35, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0261, "vega": 0.0167, "theta": -0.004, "rho": 0.0492, "theo": 5.1658, "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": 5.20000004768372}, {"option": "HYG261127P00072000", "bid": 0.01, "bid_size": 334.0, "ask": 0.07, "ask_size": 245.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0265, "vega": 0.017, "theta": -0.0046, "rho": -0.0018, "theo": 0.0409, "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": 0.034999999217689}, {"option": "HYG261127C00072500", "bid": 4.45, "bid_size": 71.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0318, "vega": 0.0191, "theta": -0.0044, "rho": 0.0492, "theo": 4.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "HYG261127P00072500", "bid": 0.01, "bid_size": 269.0, "ask": 0.08, "ask_size": 263.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0323, "vega": 0.0192, "theta": -0.005, "rho": -0.0021, "theo": 0.0465, "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": 0.0400000000372529}, {"option": "HYG261127C00073000", "bid": 3.95, "bid_size": 71.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.1275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0394, "vega": 0.0221, "theta": -0.0049, "rho": 0.0491, "theo": 4.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "HYG261127P00073000", "bid": 0.01, "bid_size": 298.0, "ask": 0.09, "ask_size": 196.0, "iv": 0.129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.04, "vega": 0.0224, "theta": -0.0054, "rho": -0.0025, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T10:36:28", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "HYG261127C00073500", "bid": 3.45, "bid_size": 66.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0495, "vega": 0.0258, "theta": -0.0055, "rho": 0.0488, "theo": 3.693, "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": 3.77499997615814}, {"option": "HYG261127P00073500", "bid": 0.02, "bid_size": 240.0, "ask": 0.1, "ask_size": 207.0, "iv": 0.1205, "open_interest": 11.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0505, "vega": 0.026, "theta": -0.006, "rho": -0.003, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T09:51:43", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "HYG261127C00074000", "bid": 3.0, "bid_size": 67.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.1106, "open_interest": 3.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0633, "vega": 0.0304, "theta": -0.0062, "rho": 0.0483, "theo": 3.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T12:06:45", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HYG261127P00074000", "bid": 0.04, "bid_size": 184.0, "ask": 0.11, "ask_size": 161.0, "iv": 0.1126, "open_interest": 18.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0646, "vega": 0.0309, "theta": -0.0066, "rho": -0.0038, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:18:20", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "HYG261127C00074500", "bid": 2.53, "bid_size": 68.0, "ask": 2.87, "ask_size": 45.0, "iv": 0.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0822, "vega": 0.0362, "theta": -0.0069, "rho": 0.0476, "theo": 2.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "HYG261127P00074500", "bid": 0.05, "bid_size": 862.0, "ask": 0.14, "ask_size": 917.0, "iv": 0.1046, "open_interest": 47.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0842, "vega": 0.0368, "theta": -0.0074, "rho": -0.0047, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:35:04", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "HYG261127C00075000", "bid": 2.08, "bid_size": 91.0, "ask": 2.4, "ask_size": 88.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.1083, "vega": 0.0433, "theta": -0.0078, "rho": 0.0463, "theo": 2.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "HYG261127P00075000", "bid": 0.08, "bid_size": 807.0, "ask": 0.17, "ask_size": 803.0, "iv": 0.0969, "open_interest": 47.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.1113, "vega": 0.0439, "theta": -0.0083, "rho": -0.006, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T12:35:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "HYG261127C00075500", "bid": 1.65, "bid_size": 77.0, "ask": 1.87, "ask_size": 67.0, "iv": 0.0809, "open_interest": 0.0, "volume": 5.0, "delta": 0.8315, "gamma": 0.1443, "vega": 0.0518, "theta": -0.0088, "rho": 0.0444, "theo": 1.7908, "change": -0.06, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T09:43:50", "percent_change": -3.27869, "prev_day_close": 1.83000004291534}, {"option": "HYG261127P00075500", "bid": 0.13, "bid_size": 441.0, "ask": 0.2, "ask_size": 190.0, "iv": 0.0887, "open_interest": 19.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.1492, "vega": 0.0526, "theta": -0.0092, "rho": -0.0079, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:30:07", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "HYG261127C00076000", "bid": 1.2, "bid_size": 86.0, "ask": 1.45, "ask_size": 65.0, "iv": 0.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.1933, "vega": 0.0617, "theta": -0.0097, "rho": 0.0413, "theo": 1.3461, "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": 1.36000001430511}, {"option": "HYG261127P00076000", "bid": 0.17, "bid_size": 614.0, "ask": 0.26, "ask_size": 196.0, "iv": 0.0789, "open_interest": 523.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.2015, "vega": 0.0627, "theta": -0.0102, "rho": -0.0107, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:10:07", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "HYG261127C00076500", "bid": 0.84, "bid_size": 109.0, "ask": 0.99, "ask_size": 70.0, "iv": 0.0681, "open_interest": 1.0, "volume": 5.0, "delta": 0.6792, "gamma": 0.2551, "vega": 0.0716, "theta": -0.0103, "rho": 0.0366, "theo": 0.9315, "change": -0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:43:50", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "HYG261127P00076500", "bid": 0.26, "bid_size": 299.0, "ask": 0.35, "ask_size": 182.0, "iv": 0.0707, "open_interest": 293.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.2699, "vega": 0.0721, "theta": -0.011, "rho": -0.0141, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:35:04", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "HYG261127C00077000", "bid": 0.48, "bid_size": 252.0, "ask": 0.62, "ask_size": 133.0, "iv": 0.0604, "open_interest": 47.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.3194, "vega": 0.0784, "theta": -0.0102, "rho": 0.0297, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-27T13:21:48", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "HYG261127P00077000", "bid": 0.38, "bid_size": 279.0, "ask": 0.52, "ask_size": 485.0, "iv": 0.063, "open_interest": 52.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.3478, "vega": 0.0779, "theta": -0.0111, "rho": -0.0178, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:59:00", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "HYG261127C00077500", "bid": 0.22, "bid_size": 251.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.0524, "open_interest": 10060.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.3503, "vega": 0.0756, "theta": -0.0085, "rho": 0.0203, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:23:43", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "HYG261127P00077500", "bid": 0.59, "bid_size": 250.0, "ask": 0.78, "ask_size": 199.0, "iv": 0.0558, "open_interest": 58.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.4125, "vega": 0.0697, "theta": -0.0098, "rho": -0.0195, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:59:49", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "HYG261127C00078000", "bid": 0.05, "bid_size": 697.0, "ask": 0.14, "ask_size": 268.0, "iv": 0.0477, "open_interest": 58.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.282, "vega": 0.0573, "theta": -0.0054, "rho": 0.0103, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:14:55", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "HYG261127P00078000", "bid": 0.92, "bid_size": 44.0, "ask": 1.2, "ask_size": 45.0, "iv": 0.0518, "open_interest": 2.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.3527, "vega": 0.032, "theta": -0.0083, "rho": -0.0063, "theo": 1.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T11:42:38", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "HYG261127C00078500", "bid": 0.01, "bid_size": 542.0, "ask": 0.07, "ask_size": 881.0, "iv": 0.05, "open_interest": 27.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.156, "vega": 0.0347, "theta": -0.0028, "rho": 0.0043, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:29:33", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "HYG261127P00078500", "bid": 1.38, "bid_size": 77.0, "ask": 1.73, "ask_size": 43.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0062, "rho": 0.0, "theo": 1.545, "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": 1.49000000953674}, {"option": "HYG261127C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 725.0, "iv": 0.0546, "open_interest": 12.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0826, "vega": 0.0217, "theta": -0.0018, "rho": 0.0022, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:48:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261127P00079000", "bid": 1.87, "bid_size": 71.0, "ask": 2.24, "ask_size": 43.0, "iv": 0.0796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 2.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "HYG261127C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 156.0, "iv": 0.0627, "open_interest": 2.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0547, "vega": 0.0169, "theta": -0.0016, "rho": 0.0016, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:38:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261127P00079500", "bid": 2.37, "bid_size": 77.0, "ask": 2.76, "ask_size": 51.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 2.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "HYG261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.0734, "open_interest": 1.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0408, "vega": 0.0144, "theta": -0.0016, "rho": 0.0013, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T12:59:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261127P00080000", "bid": 2.87, "bid_size": 69.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "HYG261127C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0321, "vega": 0.0127, "theta": -0.0016, "rho": 0.0012, "theo": 0.0124, "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": 0.0149999996647239}, {"option": "HYG261127P00080500", "bid": 3.3, "bid_size": 66.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 3.545, "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": 3.52499997615814}, {"option": "HYG261127C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0884, "open_interest": 10.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0261, "vega": 0.0114, "theta": -0.0017, "rho": 0.001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:48:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG261127P00081000", "bid": 3.8, "bid_size": 66.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 4.045, "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": 3.99999988079071}, {"option": "HYG261127C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 286.0, "iv": 0.1037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0218, "vega": 0.0104, "theta": -0.0017, "rho": 0.0009, "theo": 0.0121, "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": 0.0149999996647239}, {"option": "HYG261127P00081500", "bid": 4.3, "bid_size": 66.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HYG261127C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 299.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0185, "vega": 0.0096, "theta": -0.0017, "rho": 0.0009, "theo": 0.012, "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": 0.0149999996647239}, {"option": "HYG261127P00082000", "bid": 4.8, "bid_size": 66.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 5.045, "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": 5.0}, {"option": "HYG261127C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0159, "vega": 0.0088, "theta": -0.0017, "rho": 0.0008, "theo": 0.0118, "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": 0.0149999996647239}, {"option": "HYG261127P00082500", "bid": 5.3, "bid_size": 66.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 5.545, "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": 5.52500009536743}, {"option": "HYG261127C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0139, "vega": 0.0082, "theta": -0.0017, "rho": 0.0007, "theo": 0.0117, "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": 0.0149999996647239}, {"option": "HYG261127P00083000", "bid": 5.8, "bid_size": 66.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 6.045, "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": 6.0}, {"option": "HYG261127C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0109, "vega": 0.0072, "theta": -0.0017, "rho": 0.0006, "theo": 0.0114, "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": 0.0149999996647239}, {"option": "HYG261127P00084000", "bid": 6.8, "bid_size": 66.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 7.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "HYG261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0088, "vega": 0.0064, "theta": -0.0018, "rho": 0.0006, "theo": 0.0112, "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": 0.0149999996647239}, {"option": "HYG261127P00085000", "bid": 7.8, "bid_size": 66.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "HYG261127C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0073, "vega": 0.0058, "theta": -0.0018, "rho": 0.0005, "theo": 0.0109, "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": 0.0149999996647239}, {"option": "HYG261127P00086000", "bid": 8.8, "bid_size": 66.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 9.045, "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": 9.0}, {"option": "HYG261127C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0062, "vega": 0.0053, "theta": -0.0018, "rho": 0.0005, "theo": 0.0107, "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": 0.0149999996647239}, {"option": "HYG261127P00087000", "bid": 9.8, "bid_size": 66.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 10.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HYG261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.004, "vega": 0.0042, "theta": -0.0017, "rho": 0.0004, "theo": 0.01, "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": 0.0149999996647239}, {"option": "HYG261127P00090000", "bid": 12.8, "bid_size": 66.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.045, "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": 13.0250000953674}, {"option": "HYG261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0016, "rho": 0.0003, "theo": 0.0089, "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": 0.0149999996647239}, {"option": "HYG261127P00095000", "bid": 17.8, "bid_size": 66.0, "ask": 18.3, "ask_size": 23.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 18.045, "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": 18.0}, {"option": "HYG261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 281.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0016, "rho": 0.0002, "theo": 0.008, "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": 0.0149999996647239}, {"option": "HYG261127P00100000", "bid": 22.8, "bid_size": 66.0, "ask": 23.3, "ask_size": 32.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 23.045, "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": 23.0249996185303}, {"option": "HYG261204C00055000", "bid": 21.85, "bid_size": 65.0, "ask": 22.3, "ask_size": 32.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0024, "theta": 0.0, "rho": 0.0404, "theo": 22.0783, "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": 22.2250003814697}, {"option": "HYG261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 314.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0021, "rho": -0.0003, "theo": 0.015, "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": 0.0149999996647239}, {"option": "HYG261204C00060000", "bid": 16.85, "bid_size": 66.0, "ask": 17.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0019, "vega": 0.0035, "theta": 0.0, "rho": 0.044, "theo": 17.0974, "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": 17.2500004768372}, {"option": "HYG261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 321.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0025, "rho": -0.0005, "theo": 0.0192, "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": 0.0199999995529652}, {"option": "HYG261204C00065000", "bid": 11.85, "bid_size": 66.0, "ask": 12.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0042, "vega": 0.0053, "theta": -0.0006, "rho": 0.0475, "theo": 12.1174, "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": 12.2750000953674}, {"option": "HYG261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 326.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0057, "vega": 0.0079, "theta": -0.0029, "rho": -0.0008, "theo": 0.0252, "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": "HYG261204C00069000", "bid": 7.9, "bid_size": 64.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0097, "vega": 0.0093, "theta": -0.0016, "rho": 0.0501, "theo": 8.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG261204P00069000", "bid": 0.01, "bid_size": 214.0, "ask": 0.06, "ask_size": 249.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0134, "vega": 0.0136, "theta": -0.0036, "rho": -0.0015, "theo": 0.0365, "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": 0.034999999217689}, {"option": "HYG261204C00070000", "bid": 6.9, "bid_size": 66.0, "ask": 7.35, "ask_size": 32.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0128, "vega": 0.0117, "theta": -0.0019, "rho": 0.0507, "theo": 7.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HYG261204P00070000", "bid": 0.01, "bid_size": 225.0, "ask": 0.07, "ask_size": 247.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0177, "vega": 0.0162, "theta": -0.0039, "rho": -0.0019, "theo": 0.0425, "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": 0.0400000000372529}, {"option": "HYG261204C00071000", "bid": 5.9, "bid_size": 66.0, "ask": 6.35, "ask_size": 31.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0177, "vega": 0.0138, "theta": -0.0024, "rho": 0.051, "theo": 6.1517, "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": 6.42499995231628}, {"option": "HYG261204P00071000", "bid": 0.01, "bid_size": 384.0, "ask": 0.09, "ask_size": 319.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0243, "vega": 0.0202, "theta": -0.0044, "rho": -0.0025, "theo": 0.0514, "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": 0.0449999989941716}, {"option": "HYG261204C00071500", "bid": 5.4, "bid_size": 71.0, "ask": 5.85, "ask_size": 30.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0212, "vega": 0.0161, "theta": -0.0027, "rho": 0.0513, "theo": 5.6568, "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": 5.90000009536743}, {"option": "HYG261204P00071500", "bid": 0.02, "bid_size": 323.0, "ask": 0.1, "ask_size": 295.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0289, "vega": 0.0226, "theta": -0.0047, "rho": -0.0028, "theo": 0.0577, "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": 0.0550000015646219}, {"option": "HYG261204C00072000", "bid": 4.9, "bid_size": 71.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0256, "vega": 0.0181, "theta": -0.003, "rho": 0.0512, "theo": 5.1628, "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": 5.39999985694885}, {"option": "HYG261204P00072000", "bid": 0.03, "bid_size": 209.0, "ask": 0.11, "ask_size": 262.0, "iv": 0.1378, "open_interest": 2.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0347, "vega": 0.0258, "theta": -0.005, "rho": -0.0033, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:34:34", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "HYG261204C00072500", "bid": 4.45, "bid_size": 38.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0315, "vega": 0.0207, "theta": -0.0034, "rho": 0.0513, "theo": 4.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "HYG261204P00072500", "bid": 0.04, "bid_size": 219.0, "ask": 0.12, "ask_size": 232.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0423, "vega": 0.0292, "theta": -0.0055, "rho": -0.0039, "theo": 0.0756, "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": 0.0749999992549419}, {"option": "HYG261204C00073000", "bid": 3.95, "bid_size": 71.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0391, "vega": 0.0247, "theta": -0.0039, "rho": 0.0514, "theo": 4.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "HYG261204P00073000", "bid": 0.05, "bid_size": 239.0, "ask": 0.13, "ask_size": 209.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.052, "vega": 0.0338, "theta": -0.0059, "rho": -0.0047, "theo": 0.0884, "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": 0.0849999990314245}, {"option": "HYG261204C00073500", "bid": 3.45, "bid_size": 66.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0495, "vega": 0.0281, "theta": -0.0044, "rho": 0.0509, "theo": 3.6914, "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": 3.94999992847443}, {"option": "HYG261204P00073500", "bid": 0.06, "bid_size": 257.0, "ask": 0.15, "ask_size": 208.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0648, "vega": 0.0389, "theta": -0.0065, "rho": -0.0058, "theo": 0.1052, "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": 0.094999996945262}, {"option": "HYG261204C00074000", "bid": 3.0, "bid_size": 35.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0632, "vega": 0.034, "theta": -0.005, "rho": 0.0501, "theo": 3.2053, "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": 3.47500002384186}, {"option": "HYG261204P00074000", "bid": 0.08, "bid_size": 613.0, "ask": 0.17, "ask_size": 315.0, "iv": 0.1039, "open_interest": 10.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0816, "vega": 0.0452, "theta": -0.0071, "rho": -0.0072, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:53:42", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "HYG261204C00074500", "bid": 2.53, "bid_size": 37.0, "ask": 2.87, "ask_size": 37.0, "iv": 0.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0822, "vega": 0.04, "theta": -0.0057, "rho": 0.0499, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88000011444092}, {"option": "HYG261204P00074500", "bid": 0.11, "bid_size": 224.0, "ask": 0.2, "ask_size": 117.0, "iv": 0.0963, "open_interest": 2.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.1037, "vega": 0.0529, "theta": -0.0077, "rho": -0.009, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T11:52:45", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "HYG261204C00075000", "bid": 2.08, "bid_size": 46.0, "ask": 2.38, "ask_size": 35.0, "iv": 0.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.1084, "vega": 0.047, "theta": -0.0065, "rho": 0.0484, "theo": 2.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "HYG261204P00075000", "bid": 0.14, "bid_size": 283.0, "ask": 0.25, "ask_size": 120.0, "iv": 0.0884, "open_interest": 12.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.1331, "vega": 0.0616, "theta": -0.0083, "rho": -0.0114, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:34:34", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "HYG261204C00075500", "bid": 1.63, "bid_size": 32.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.1448, "vega": 0.0557, "theta": -0.0073, "rho": 0.0462, "theo": 1.788, "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": 1.82499998807907}, {"option": "HYG261204P00075500", "bid": 0.21, "bid_size": 185.0, "ask": 0.31, "ask_size": 118.0, "iv": 0.0817, "open_interest": 18.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.1713, "vega": 0.0712, "theta": -0.0089, "rho": -0.015, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T13:15:48", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "HYG261204C00076000", "bid": 1.21, "bid_size": 40.0, "ask": 1.43, "ask_size": 41.0, "iv": 0.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.1941, "vega": 0.0666, "theta": -0.0081, "rho": 0.0433, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HYG261204P00076000", "bid": 0.28, "bid_size": 422.0, "ask": 0.4, "ask_size": 291.0, "iv": 0.0735, "open_interest": 12.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.2182, "vega": 0.0805, "theta": -0.0093, "rho": -0.0197, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T09:53:42", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "HYG261204C00076500", "bid": 0.82, "bid_size": 169.0, "ask": 0.99, "ask_size": 100.0, "iv": 0.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.2565, "vega": 0.0796, "theta": -0.0088, "rho": 0.0394, "theo": 0.9288, "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": 0.9549999833107}, {"option": "HYG261204P00076500", "bid": 0.4, "bid_size": 404.0, "ask": 0.53, "ask_size": 143.0, "iv": 0.0661, "open_interest": 352.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.2682, "vega": 0.088, "theta": -0.0092, "rho": -0.0266, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T12:54:07", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "HYG261204C00077000", "bid": 0.5, "bid_size": 204.0, "ask": 0.6, "ask_size": 42.0, "iv": 0.0563, "open_interest": 43.0, "volume": 30.0, "delta": 0.5479, "gamma": 0.3202, "vega": 0.0849, "theta": -0.0087, "rho": 0.0317, "theo": 0.5642, "change": -0.055, "open": 0.57, "high": 0.57, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:41:49", "percent_change": -9.56522, "prev_day_close": 0.574999988079071}, {"option": "HYG261204P00077000", "bid": 0.58, "bid_size": 226.0, "ask": 0.73, "ask_size": 176.0, "iv": 0.0593, "open_interest": 26.0, "volume": 5.0, "delta": -0.5691, "gamma": 0.3035, "vega": 0.0879, "theta": -0.0082, "rho": -0.0352, "theo": 0.643, "change": 0.02, "open": 0.67, "high": 0.67, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T09:41:35", "percent_change": 3.125, "prev_day_close": 0.639999985694885}, {"option": "HYG261204C00077500", "bid": 0.24, "bid_size": 235.0, "ask": 0.31, "ask_size": 58.0, "iv": 0.0509, "open_interest": 65.0, "volume": 30.0, "delta": 0.3744, "gamma": 0.3472, "vega": 0.0834, "theta": -0.0074, "rho": 0.0228, "theo": 0.2786, "change": -0.04, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T09:41:49", "percent_change": -12.9032, "prev_day_close": 0.310000002384186}, {"option": "HYG261204P00077500", "bid": 0.83, "bid_size": 121.0, "ask": 1.05, "ask_size": 91.0, "iv": 0.0544, "open_interest": 29.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.2852, "vega": 0.0752, "theta": -0.006, "rho": -0.0448, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-29T10:24:58", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "HYG261204C00078000", "bid": 0.06, "bid_size": 468.0, "ask": 0.16, "ask_size": 213.0, "iv": 0.0472, "open_interest": 27.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.2759, "vega": 0.0644, "theta": -0.0052, "rho": 0.012, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:43:51", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "HYG261204P00078000", "bid": 1.15, "bid_size": 88.0, "ask": 1.48, "ask_size": 73.0, "iv": 0.0506, "open_interest": 3.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.196, "vega": 0.0528, "theta": -0.0036, "rho": -0.0528, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-23T10:24:03", "percent_change": 0.0, "prev_day_close": 1.31999995745718}, {"option": "HYG261204C00078500", "bid": 0.01, "bid_size": 205.0, "ask": 0.08, "ask_size": 232.0, "iv": 0.0481, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.1685, "vega": 0.0436, "theta": -0.0032, "rho": 0.0053, "theo": 0.0487, "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": 0.0550000015646219}, {"option": "HYG261204P00078500", "bid": 1.59, "bid_size": 37.0, "ask": 1.97, "ask_size": 46.0, "iv": 0.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.1081, "vega": 0.0325, "theta": -0.0018, "rho": -0.0571, "theo": 1.7617, "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": 1.94499996304512}, {"option": "HYG261204C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 312.0, "iv": 0.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0996, "vega": 0.0306, "theta": -0.0023, "rho": 0.0035, "theo": 0.0277, "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": "HYG261204P00079000", "bid": 2.06, "bid_size": 46.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0637, "vega": 0.0222, "theta": -0.0012, "rho": -0.0589, "theo": 2.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HYG261204C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 311.0, "iv": 0.0613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0672, "vega": 0.0242, "theta": -0.002, "rho": 0.0025, "theo": 0.0223, "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": 0.0199999995529652}, {"option": "HYG261204P00079500", "bid": 2.55, "bid_size": 46.0, "ask": 2.94, "ask_size": 37.0, "iv": 0.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0453, "vega": 0.0182, "theta": -0.001, "rho": -0.0596, "theo": 2.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45999997854233}, {"option": "HYG261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 308.0, "iv": 0.0679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0496, "vega": 0.0204, "theta": -0.002, "rho": 0.0019, "theo": 0.0201, "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": 0.0149999996647239}, {"option": "HYG261204P00080000", "bid": 3.0, "bid_size": 66.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0353, "vega": 0.0159, "theta": -0.001, "rho": -0.0602, "theo": 3.2431, "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": 3.12999999523163}, {"option": "HYG261204C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 310.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0385, "vega": 0.0179, "theta": -0.0019, "rho": 0.0018, "theo": 0.0188, "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": 0.0149999996647239}, {"option": "HYG261204P00080500", "bid": 3.5, "bid_size": 66.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0287, "vega": 0.0142, "theta": -0.001, "rho": -0.0608, "theo": 3.7413, "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": 3.45000004768372}, {"option": "HYG261204C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.031, "vega": 0.0159, "theta": -0.0019, "rho": 0.0015, "theo": 0.0179, "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": 0.0149999996647239}, {"option": "HYG261204P00081000", "bid": 4.0, "bid_size": 65.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0239, "vega": 0.013, "theta": -0.0009, "rho": -0.0612, "theo": 4.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "HYG261204C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 311.0, "iv": 0.0952, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0256, "vega": 0.0143, "theta": -0.0019, "rho": 0.0014, "theo": 0.0173, "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": 0.0149999996647239}, {"option": "HYG261204P00081500", "bid": 4.5, "bid_size": 66.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0202, "vega": 0.012, "theta": -0.0009, "rho": -0.0617, "theo": 4.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HYG261204C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 311.0, "iv": 0.1039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0215, "vega": 0.013, "theta": -0.0018, "rho": 0.0013, "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": 0.0149999996647239}, {"option": "HYG261204P00082000", "bid": 5.0, "bid_size": 66.0, "ask": 5.45, "ask_size": 32.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0174, "vega": 0.011, "theta": -0.0008, "rho": -0.0622, "theo": 5.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HYG261204C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 311.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0184, "vega": 0.012, "theta": -0.0018, "rho": 0.0011, "theo": 0.0161, "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": 0.0149999996647239}, {"option": "HYG261204P00082500", "bid": 5.5, "bid_size": 66.0, "ask": 5.95, "ask_size": 31.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0152, "vega": 0.0103, "theta": -0.0008, "rho": -0.0626, "theo": 5.734, "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": 5.57500004768372}, {"option": "HYG261204C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.016, "vega": 0.0111, "theta": -0.0018, "rho": 0.001, "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": 0.0149999996647239}, {"option": "HYG261204P00083000", "bid": 6.0, "bid_size": 66.0, "ask": 6.45, "ask_size": 31.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0134, "vega": 0.0096, "theta": -0.0007, "rho": -0.063, "theo": 6.2322, "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": 6.07500004768372}, {"option": "HYG261204C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0124, "vega": 0.0097, "theta": -0.0018, "rho": 0.0009, "theo": 0.0149, "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": 0.0149999996647239}, {"option": "HYG261204P00084000", "bid": 7.0, "bid_size": 64.0, "ask": 7.45, "ask_size": 32.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0107, "vega": 0.0086, "theta": -0.0006, "rho": -0.0639, "theo": 7.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "HYG261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.01, "vega": 0.0086, "theta": -0.0018, "rho": 0.0008, "theo": 0.0144, "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": 0.0149999996647239}, {"option": "HYG261204P00085000", "bid": 8.0, "bid_size": 66.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0088, "vega": 0.0077, "theta": -0.0005, "rho": -0.0647, "theo": 8.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "HYG261204C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0083, "vega": 0.0077, "theta": -0.0017, "rho": 0.0007, "theo": 0.0139, "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": 0.0149999996647239}, {"option": "HYG261204P00086000", "bid": 9.0, "bid_size": 66.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0074, "vega": 0.007, "theta": -0.0004, "rho": -0.0656, "theo": 9.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "HYG261204C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 311.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0069, "vega": 0.0071, "theta": -0.0017, "rho": 0.0006, "theo": 0.0134, "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": 0.0149999996647239}, {"option": "HYG261204P00087000", "bid": 10.0, "bid_size": 65.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0063, "vega": 0.0065, "theta": -0.0003, "rho": -0.0664, "theo": 10.2175, "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": 10.3249998092651}, {"option": "HYG261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 313.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0045, "vega": 0.0055, "theta": -0.0017, "rho": 0.0005, "theo": 0.0123, "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": 0.0149999996647239}, {"option": "HYG261204P00090000", "bid": 12.95, "bid_size": 67.0, "ask": 13.45, "ask_size": 32.0, "iv": 0.2017, "open_interest": 1.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0042, "vega": 0.0051, "theta": 0.0, "rho": -0.0687, "theo": 13.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T13:42:58", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HYG261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 312.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0026, "vega": 0.004, "theta": -0.0016, "rho": 0.0004, "theo": 0.0108, "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": 0.0149999996647239}, {"option": "HYG261204P00095000", "bid": 17.95, "bid_size": 65.0, "ask": 18.45, "ask_size": 32.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0025, "vega": 0.0038, "theta": 0.0, "rho": -0.0727, "theo": 18.1881, "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": 18.0249996185303}, {"option": "HYG261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 333.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0015, "rho": 0.0003, "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": 0.0149999996647239}, {"option": "HYG261204P00100000", "bid": 22.95, "bid_size": 65.0, "ask": 23.4, "ask_size": 32.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0016, "vega": 0.003, "theta": 0.0, "rho": -0.0765, "theo": 23.1699, "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": 23.0}, {"option": "HYG261211C00055000", "bid": 21.8, "bid_size": 66.0, "ask": 22.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0024, "theta": 0.0, "rho": 0.0406, "theo": 22.075, "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": 22.2250003814697}, {"option": "HYG261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 288.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0019, "rho": -0.0004, "theo": 0.0167, "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": 0.0149999996647239}, {"option": "HYG261211C00060000", "bid": 16.85, "bid_size": 32.0, "ask": 17.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0018, "vega": 0.0033, "theta": 0.0, "rho": 0.0442, "theo": 17.0943, "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": 17.2500004768372}, {"option": "HYG261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 310.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0028, "vega": 0.0059, "theta": -0.0022, "rho": -0.0007, "theo": 0.0219, "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": "HYG261211C00065000", "bid": 11.85, "bid_size": 66.0, "ask": 12.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0041, "vega": 0.0056, "theta": -0.0006, "rho": 0.0478, "theo": 12.1148, "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": 12.2750000953674}, {"option": "HYG261211P00065000", "bid": 0.01, "bid_size": 111.0, "ask": 0.06, "ask_size": 229.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0062, "vega": 0.0098, "theta": -0.0027, "rho": -0.0012, "theo": 0.0303, "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": 0.034999999217689}, {"option": "HYG261211C00069000", "bid": 7.9, "bid_size": 32.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0103, "vega": 0.0105, "theta": -0.0016, "rho": 0.0504, "theo": 8.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HYG261211P00069000", "bid": 0.01, "bid_size": 273.0, "ask": 0.08, "ask_size": 240.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0149, "vega": 0.0174, "theta": -0.0036, "rho": -0.0022, "theo": 0.0472, "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": 0.0449999989941716}, {"option": "HYG261211C00070000", "bid": 6.9, "bid_size": 32.0, "ask": 7.35, "ask_size": 32.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0138, "vega": 0.0135, "theta": -0.002, "rho": 0.0509, "theo": 7.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HYG261211P00070000", "bid": 0.02, "bid_size": 253.0, "ask": 0.09, "ask_size": 229.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0196, "vega": 0.0211, "theta": -0.004, "rho": -0.0028, "theo": 0.0559, "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": 0.0550000015646219}, {"option": "HYG261211C00071000", "bid": 5.9, "bid_size": 35.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0193, "vega": 0.0164, "theta": -0.0026, "rho": 0.0514, "theo": 6.1541, "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": 6.29999995231628}, {"option": "HYG261211P00071000", "bid": 0.03, "bid_size": 273.0, "ask": 0.11, "ask_size": 220.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0268, "vega": 0.0259, "theta": -0.0045, "rho": -0.0036, "theo": 0.0686, "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": 0.0699999993667006}, {"option": "HYG261211C00071500", "bid": 5.4, "bid_size": 71.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0232, "vega": 0.0191, "theta": -0.0029, "rho": 0.0516, "theo": 5.6602, "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": 5.84999990463257}, {"option": "HYG261211P00071500", "bid": 0.03, "bid_size": 378.0, "ask": 0.12, "ask_size": 215.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0316, "vega": 0.0291, "theta": -0.0048, "rho": -0.0041, "theo": 0.0771, "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": 0.0749999983236194}, {"option": "HYG261211C00072000", "bid": 4.9, "bid_size": 71.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.028, "vega": 0.0221, "theta": -0.0032, "rho": 0.0518, "theo": 5.1673, "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": 5.35000014305115}, {"option": "HYG261211P00072000", "bid": 0.04, "bid_size": 346.0, "ask": 0.13, "ask_size": 205.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0377, "vega": 0.0326, "theta": -0.0052, "rho": -0.0048, "theo": 0.0877, "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": 0.0899999979883432}, {"option": "HYG261211C00072500", "bid": 4.45, "bid_size": 29.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0344, "vega": 0.0248, "theta": -0.0037, "rho": 0.0518, "theo": 4.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HYG261211P00072500", "bid": 0.06, "bid_size": 234.0, "ask": 0.15, "ask_size": 186.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0453, "vega": 0.0371, "theta": -0.0056, "rho": -0.0056, "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": 0.099999999627471}, {"option": "HYG261211C00073000", "bid": 3.95, "bid_size": 32.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0426, "vega": 0.0295, "theta": -0.0042, "rho": 0.0517, "theo": 4.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HYG261211P00073000", "bid": 0.07, "bid_size": 251.0, "ask": 0.16, "ask_size": 130.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.055, "vega": 0.042, "theta": -0.006, "rho": -0.0067, "theo": 0.1172, "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": 0.114999998360872}, {"option": "HYG261211C00073500", "bid": 3.45, "bid_size": 36.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0534, "vega": 0.0335, "theta": -0.0047, "rho": 0.0515, "theo": 3.7014, "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": 3.97000002861023}, {"option": "HYG261211P00073500", "bid": 0.09, "bid_size": 223.0, "ask": 0.18, "ask_size": 106.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0673, "vega": 0.0481, "theta": -0.0065, "rho": -0.008, "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": 0.135000005364418}, {"option": "HYG261211C00074000", "bid": 3.0, "bid_size": 33.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.0974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0676, "vega": 0.0404, "theta": -0.0053, "rho": 0.0511, "theo": 3.2185, "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": 3.42000007629394}, {"option": "HYG261211P00074000", "bid": 0.11, "bid_size": 289.0, "ask": 0.21, "ask_size": 104.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.083, "vega": 0.0548, "theta": -0.007, "rho": -0.0097, "theo": 0.1643, "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": 0.159999996423721}, {"option": "HYG261211C00074500", "bid": 2.55, "bid_size": 37.0, "ask": 2.89, "ask_size": 46.0, "iv": 0.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0866, "vega": 0.0466, "theta": -0.006, "rho": 0.0503, "theo": 2.7414, "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": 3.04000002145767}, {"option": "HYG261211P00074500", "bid": 0.15, "bid_size": 206.0, "ask": 0.25, "ask_size": 110.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.1032, "vega": 0.0626, "theta": -0.0075, "rho": -0.0119, "theo": 0.1985, "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": "HYG261211C00075000", "bid": 2.09, "bid_size": 36.0, "ask": 2.39, "ask_size": 36.0, "iv": 0.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.1122, "vega": 0.0556, "theta": -0.0068, "rho": 0.0491, "theo": 2.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "HYG261211P00075000", "bid": 0.2, "bid_size": 159.0, "ask": 0.3, "ask_size": 99.0, "iv": 0.0891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.1291, "vega": 0.0716, "theta": -0.0081, "rho": -0.0148, "theo": 0.244, "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": 0.250000007450581}, {"option": "HYG261211C00075500", "bid": 1.66, "bid_size": 37.0, "ask": 1.93, "ask_size": 36.0, "iv": 0.0778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.1464, "vega": 0.0667, "theta": -0.0076, "rho": 0.0475, "theo": 1.8135, "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": 1.84500002861023}, {"option": "HYG261211P00075500", "bid": 0.26, "bid_size": 172.0, "ask": 0.37, "ask_size": 95.0, "iv": 0.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.1616, "vega": 0.0811, "theta": -0.0085, "rho": -0.0185, "theo": 0.3071, "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": 0.314999997615814}, {"option": "HYG261211C00076000", "bid": 1.24, "bid_size": 54.0, "ask": 1.47, "ask_size": 54.0, "iv": 0.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.1905, "vega": 0.078, "theta": -0.0083, "rho": 0.0446, "theo": 1.3765, "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": 1.38999998569489}, {"option": "HYG261211P00076000", "bid": 0.34, "bid_size": 169.0, "ask": 0.47, "ask_size": 140.0, "iv": 0.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.2001, "vega": 0.0903, "theta": -0.0088, "rho": -0.0234, "theo": 0.3969, "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": 0.394999995827675}, {"option": "HYG261211C00076500", "bid": 0.86, "bid_size": 137.0, "ask": 1.05, "ask_size": 131.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.2419, "vega": 0.0878, "theta": -0.0088, "rho": 0.0394, "theo": 0.9721, "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": 0.979999959468842}, {"option": "HYG261211P00076500", "bid": 0.46, "bid_size": 281.0, "ask": 0.61, "ask_size": 139.0, "iv": 0.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.2401, "vega": 0.0971, "theta": -0.0088, "rho": -0.0297, "theo": 0.526, "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": 0.515000000596046}, {"option": "HYG261211C00077000", "bid": 0.56, "bid_size": 150.0, "ask": 0.65, "ask_size": 41.0, "iv": 0.0596, "open_interest": 15.0, "volume": 13.0, "delta": 0.5398, "gamma": 0.2912, "vega": 0.0931, "theta": -0.0087, "rho": 0.0332, "theo": 0.6146, "change": -0.03, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:47:49", "percent_change": -4.7619, "prev_day_close": 0.629999995231628}, {"option": "HYG261211P00077000", "bid": 0.64, "bid_size": 256.0, "ask": 0.8, "ask_size": 180.0, "iv": 0.0616, "open_interest": 19.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.2693, "vega": 0.0974, "theta": -0.008, "rho": -0.0374, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:05:01", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "HYG261211C00077500", "bid": 0.29, "bid_size": 170.0, "ask": 0.38, "ask_size": 102.0, "iv": 0.0551, "open_interest": 15.0, "volume": 13.0, "delta": 0.3846, "gamma": 0.3104, "vega": 0.0914, "theta": -0.0075, "rho": 0.0242, "theo": 0.3305, "change": -0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T09:47:49", "percent_change": -5.71428, "prev_day_close": 0.349999994039536}, {"option": "HYG261211P00077500", "bid": 0.89, "bid_size": 132.0, "ask": 1.1, "ask_size": 140.0, "iv": 0.0571, "open_interest": 19.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.2631, "vega": 0.0865, "theta": -0.0062, "rho": -0.0458, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T10:05:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "HYG261211C00078000", "bid": 0.09, "bid_size": 354.0, "ask": 0.2, "ask_size": 188.0, "iv": 0.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.2593, "vega": 0.0763, "theta": -0.0056, "rho": 0.0153, "theo": 0.1577, "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": 0.159999996423721}, {"option": "HYG261211P00078000", "bid": 1.2, "bid_size": 85.0, "ask": 1.49, "ask_size": 65.0, "iv": 0.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.2017, "vega": 0.0656, "theta": -0.0042, "rho": -0.0529, "theo": 1.3416, "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": 1.23499995470047}, {"option": "HYG261211C00078500", "bid": 0.01, "bid_size": 226.0, "ask": 0.1, "ask_size": 181.0, "iv": 0.0479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.172, "vega": 0.0544, "theta": -0.0035, "rho": 0.0079, "theo": 0.0682, "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": 0.0699999993667006}, {"option": "HYG261211P00078500", "bid": 1.6, "bid_size": 35.0, "ask": 1.96, "ask_size": 37.0, "iv": 0.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.1246, "vega": 0.0429, "theta": -0.0024, "rho": -0.0571, "theo": 1.7781, "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": 1.85999996960163}, {"option": "HYG261211C00079000", "bid": 0.01, "bid_size": 117.0, "ask": 0.06, "ask_size": 198.0, "iv": 0.0534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.1002, "vega": 0.036, "theta": -0.0022, "rho": 0.0045, "theo": 0.0321, "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": 0.0400000000372529}, {"option": "HYG261211P00079000", "bid": 2.06, "bid_size": 46.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.07, "vega": 0.027, "theta": -0.0013, "rho": -0.0593, "theo": 2.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11999997496605}, {"option": "HYG261211C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 316.0, "iv": 0.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0642, "vega": 0.0268, "theta": -0.0017, "rho": 0.0029, "theo": 0.0221, "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": "HYG261211P00079500", "bid": 2.56, "bid_size": 46.0, "ask": 2.94, "ask_size": 37.0, "iv": 0.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0455, "vega": 0.02, "theta": -0.0009, "rho": -0.0602, "theo": 2.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48499995470047}, {"option": "HYG261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.047, "vega": 0.0226, "theta": -0.0016, "rho": 0.0024, "theo": 0.0197, "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": 0.0199999995529652}, {"option": "HYG261211P00080000", "bid": 3.0, "bid_size": 32.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.0703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0347, "vega": 0.0172, "theta": -0.0008, "rho": -0.0607, "theo": 3.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9549999833107}, {"option": "HYG261211C00080500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 312.0, "iv": 0.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.037, "vega": 0.02, "theta": -0.0016, "rho": 0.0022, "theo": 0.0189, "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": 0.0199999995529652}, {"option": "HYG261211P00080500", "bid": 3.5, "bid_size": 32.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0282, "vega": 0.0154, "theta": -0.0008, "rho": -0.0612, "theo": 3.7415, "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": 3.45000004768372}, {"option": "HYG261211C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 280.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.03, "vega": 0.018, "theta": -0.0016, "rho": 0.0019, "theo": 0.0184, "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": 0.0199999995529652}, {"option": "HYG261211P00081000", "bid": 4.0, "bid_size": 32.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0236, "vega": 0.014, "theta": -0.0008, "rho": -0.0617, "theo": 4.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.06500005722046}, {"option": "HYG261211C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 303.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0252, "vega": 0.0164, "theta": -0.0016, "rho": 0.0018, "theo": 0.0181, "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": 0.0149999996647239}, {"option": "HYG261211P00081500", "bid": 4.5, "bid_size": 32.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0201, "vega": 0.0129, "theta": -0.0008, "rho": -0.0622, "theo": 4.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HYG261211C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 316.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0214, "vega": 0.015, "theta": -0.0016, "rho": 0.0016, "theo": 0.0177, "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": 0.0149999996647239}, {"option": "HYG261211P00082000", "bid": 5.0, "bid_size": 32.0, "ask": 5.45, "ask_size": 32.0, "iv": 0.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0174, "vega": 0.012, "theta": -0.0007, "rho": -0.0626, "theo": 5.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "HYG261211C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 311.0, "iv": 0.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0185, "vega": 0.014, "theta": -0.0016, "rho": 0.0015, "theo": 0.0174, "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": 0.0149999996647239}, {"option": "HYG261211P00082500", "bid": 5.5, "bid_size": 32.0, "ask": 5.95, "ask_size": 32.0, "iv": 0.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0152, "vega": 0.0113, "theta": -0.0007, "rho": -0.0631, "theo": 5.7347, "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": 5.42499995231628}, {"option": "HYG261211C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0162, "vega": 0.013, "theta": -0.0016, "rho": 0.0014, "theo": 0.0172, "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": 0.0149999996647239}, {"option": "HYG261211P00083000", "bid": 6.0, "bid_size": 32.0, "ask": 6.45, "ask_size": 32.0, "iv": 0.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0134, "vega": 0.0106, "theta": -0.0006, "rho": -0.0635, "theo": 6.2329, "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": 5.95000004768372}, {"option": "HYG261211C00083500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0143, "vega": 0.0122, "theta": -0.0016, "rho": 0.0013, "theo": 0.0169, "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": 0.0149999996647239}, {"option": "HYG261211P00083500", "bid": 6.5, "bid_size": 32.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.012, "vega": 0.01, "theta": -0.0006, "rho": -0.064, "theo": 6.7311, "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": 6.45000004768372}, {"option": "HYG261211C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0128, "vega": 0.0115, "theta": -0.0016, "rho": 0.0012, "theo": 0.0167, "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": 0.0149999996647239}, {"option": "HYG261211P00084000", "bid": 7.0, "bid_size": 32.0, "ask": 7.45, "ask_size": 32.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0108, "vega": 0.0094, "theta": -0.0006, "rho": -0.0643, "theo": 7.2293, "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": 6.67499995231628}, {"option": "HYG261211C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0104, "vega": 0.0103, "theta": -0.0016, "rho": 0.0011, "theo": 0.0163, "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": 0.0149999996647239}, {"option": "HYG261211P00085000", "bid": 8.0, "bid_size": 31.0, "ask": 8.45, "ask_size": 31.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0089, "vega": 0.0085, "theta": -0.0005, "rho": -0.0651, "theo": 8.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "HYG261211C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0088, "vega": 0.0094, "theta": -0.0016, "rho": 0.001, "theo": 0.0161, "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": 0.0149999996647239}, {"option": "HYG261211P00086000", "bid": 9.0, "bid_size": 32.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0074, "vega": 0.0078, "theta": -0.0004, "rho": -0.0659, "theo": 9.2221, "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": 9.04999995231628}, {"option": "HYG261211C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 314.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0074, "vega": 0.0086, "theta": -0.0016, "rho": 0.0009, "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": 0.0149999996647239}, {"option": "HYG261211P00087000", "bid": 9.95, "bid_size": 66.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0064, "vega": 0.0071, "theta": -0.0003, "rho": -0.0667, "theo": 10.2185, "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": 10.0500001907349}, {"option": "HYG261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0049, "vega": 0.0069, "theta": -0.0015, "rho": 0.0007, "theo": 0.0146, "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": 0.0149999996647239}, {"option": "HYG261211P00090000", "bid": 12.95, "bid_size": 66.0, "ask": 13.45, "ask_size": 32.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0043, "vega": 0.0057, "theta": 0.0, "rho": -0.0691, "theo": 13.2076, "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": 13.0250000953674}, {"option": "HYG261211C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0029, "vega": 0.0051, "theta": -0.0015, "rho": 0.0005, "theo": 0.013, "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": 0.0149999996647239}, {"option": "HYG261211P00095000", "bid": 17.95, "bid_size": 32.0, "ask": 18.45, "ask_size": 32.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0025, "vega": 0.0043, "theta": 0.0, "rho": -0.073, "theo": 18.1894, "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": 18.0249996185303}, {"option": "HYG261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 309.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0019, "vega": 0.004, "theta": -0.0014, "rho": 0.0004, "theo": 0.0117, "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": 0.0149999996647239}, {"option": "HYG261211P00100000", "bid": 22.95, "bid_size": 32.0, "ask": 23.4, "ask_size": 32.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0017, "vega": 0.0033, "theta": 0.0, "rho": -0.0768, "theo": 23.1712, "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": 23.0}, {"option": "HYG261218C00045000", "bid": 31.8, "bid_size": 72.0, "ask": 32.25, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0332, "theo": 32.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.46, "last_trade_time": "2026-04-24T15:57:33", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "HYG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.5909, "open_interest": 2824.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0019, "theta": -0.001, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T10:13:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218C00050000", "bid": 26.95, "bid_size": 44.0, "ask": 27.15, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0369, "theo": 27.0535, "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": 27.1500005722046}, {"option": "HYG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.4824, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0013, "rho": -0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T15:42:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218C00055000", "bid": 21.8, "bid_size": 72.0, "ask": 22.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": 0.0406, "theo": 22.0715, "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": 22.1999998092651}, {"option": "HYG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 226.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0016, "rho": -0.0005, "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": 0.0199999995529652}, {"option": "HYG261218C00060000", "bid": 16.85, "bid_size": 72.0, "ask": 17.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.0026, "theta": 0.0, "rho": 0.0443, "theo": 17.0896, "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": 17.25}, {"option": "HYG261218P00060000", "bid": 0.01, "bid_size": 80.0, "ask": 0.05, "ask_size": 217.0, "iv": 0.3064, "open_interest": 5010.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0029, "vega": 0.0067, "theta": -0.002, "rho": -0.0008, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:51:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261218C00065000", "bid": 11.85, "bid_size": 72.0, "ask": 12.35, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0033, "vega": 0.0048, "theta": 0.0, "rho": 0.0481, "theo": 12.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-09-17T13:28:45", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HYG261218P00065000", "bid": 0.01, "bid_size": 215.0, "ask": 0.07, "ask_size": 228.0, "iv": 0.225, "open_interest": 24387.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0068, "vega": 0.0116, "theta": -0.0025, "rho": -0.0016, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:04:44", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "HYG261218C00068000", "bid": 8.85, "bid_size": 72.0, "ask": 9.35, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0069, "vega": 0.008, "theta": 0.0, "rho": 0.0501, "theo": 9.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-09-17T13:26:49", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "HYG261218P00068000", "bid": 0.01, "bid_size": 304.0, "ask": 0.09, "ask_size": 183.0, "iv": 0.1769, "open_interest": 15493.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0133, "vega": 0.0183, "theta": -0.0032, "rho": -0.0027, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:08:46", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "HYG261218C00069000", "bid": 7.85, "bid_size": 72.0, "ask": 8.35, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0093, "vega": 0.01, "theta": -0.0005, "rho": 0.0508, "theo": 8.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T15:03:02", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG261218P00069000", "bid": 0.02, "bid_size": 795.0, "ask": 0.1, "ask_size": 625.0, "iv": 0.1635, "open_interest": 26678.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0173, "vega": 0.022, "theta": -0.0036, "rho": -0.0034, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:55:53", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "HYG261218C00070000", "bid": 6.9, "bid_size": 74.0, "ask": 7.35, "ask_size": 83.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.013, "vega": 0.0128, "theta": -0.001, "rho": 0.0515, "theo": 7.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T13:30:07", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HYG261218P00070000", "bid": 0.03, "bid_size": 621.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.1444, "open_interest": 193779.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0231, "vega": 0.027, "theta": -0.004, "rho": -0.0044, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:34:45", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "HYG261218C00071000", "bid": 5.95, "bid_size": 77.0, "ask": 6.3, "ask_size": 77.0, "iv": 0.1099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0187, "vega": 0.0159, "theta": -0.0016, "rho": 0.0521, "theo": 6.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T13:28:53", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "HYG261218P00071000", "bid": 0.07, "bid_size": 125.0, "ask": 0.12, "ask_size": 125.0, "iv": 0.1377, "open_interest": 23215.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0317, "vega": 0.0336, "theta": -0.0046, "rho": -0.0058, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T11:13:19", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "HYG261218C00072000", "bid": 4.9, "bid_size": 77.0, "ask": 5.35, "ask_size": 77.0, "iv": 0.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0279, "vega": 0.023, "theta": -0.0024, "rho": 0.0522, "theo": 5.1629, "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": 5.375}, {"option": "HYG261218P00072000", "bid": 0.1, "bid_size": 2.0, "ask": 0.17, "ask_size": 403.0, "iv": 0.1274, "open_interest": 229328.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0445, "vega": 0.0425, "theta": -0.0054, "rho": -0.008, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:14:02", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "HYG261218C00073000", "bid": 3.95, "bid_size": 77.0, "ask": 4.35, "ask_size": 77.0, "iv": 0.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0432, "vega": 0.0314, "theta": -0.0034, "rho": 0.0523, "theo": 4.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-05T12:26:41", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "HYG261218P00073000", "bid": 0.11, "bid_size": 853.0, "ask": 0.21, "ask_size": 387.0, "iv": 0.1103, "open_interest": 154046.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.064, "vega": 0.0542, "theta": -0.0062, "rho": -0.0112, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:15:58", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "HYG261218C00074000", "bid": 3.0, "bid_size": 83.0, "ask": 3.35, "ask_size": 79.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0692, "vega": 0.0426, "theta": -0.0047, "rho": 0.052, "theo": 3.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-03-13T15:00:34", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "HYG261218P00074000", "bid": 0.2, "bid_size": 646.0, "ask": 0.25, "ask_size": 102.0, "iv": 0.0971, "open_interest": 223399.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0939, "vega": 0.069, "theta": -0.0071, "rho": -0.0164, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:04:34", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "HYG261218C00075000", "bid": 2.1, "bid_size": 84.0, "ask": 2.36, "ask_size": 79.0, "iv": 0.0764, "open_interest": 4.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.1148, "vega": 0.0614, "theta": -0.0061, "rho": 0.0513, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-05T15:06:21", "percent_change": 0.0, "prev_day_close": 2.29000008106232}, {"option": "HYG261218P00075000", "bid": 0.29, "bid_size": 473.0, "ask": 0.4, "ask_size": 246.0, "iv": 0.0851, "open_interest": 715983.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.1396, "vega": 0.0868, "theta": -0.0078, "rho": -0.0248, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T15:59:48", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "HYG261218C00076000", "bid": 1.24, "bid_size": 136.0, "ask": 1.44, "ask_size": 95.0, "iv": 0.0659, "open_interest": 3530.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.193, "vega": 0.0839, "theta": -0.0075, "rho": 0.0477, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T13:40:01", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "HYG261218P00076000", "bid": 0.47, "bid_size": 393.0, "ask": 0.61, "ask_size": 249.0, "iv": 0.0715, "open_interest": 224778.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.2014, "vega": 0.1034, "theta": -0.008, "rho": -0.0393, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:50:51", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "HYG261218C00077000", "bid": 0.51, "bid_size": 355.0, "ask": 0.69, "ask_size": 183.0, "iv": 0.0564, "open_interest": 52828.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.2893, "vega": 0.1016, "theta": -0.0078, "rho": 0.0375, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T13:40:13", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "HYG261218P00077000", "bid": 0.86, "bid_size": 151.0, "ask": 0.96, "ask_size": 94.0, "iv": 0.0586, "open_interest": 221693.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.2417, "vega": 0.1027, "theta": -0.0064, "rho": -0.0623, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T15:15:58", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "HYG261218C00078000", "bid": 0.1, "bid_size": 613.0, "ask": 0.22, "ask_size": 336.0, "iv": 0.0493, "open_interest": 173084.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.2453, "vega": 0.0851, "theta": -0.0054, "rho": 0.0198, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:24:48", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "HYG261218P00078000", "bid": 1.42, "bid_size": 97.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.0499, "open_interest": 97683.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.1646, "vega": 0.0683, "theta": -0.0034, "rho": -0.0858, "theo": 1.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T10:08:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HYG261218C00079000", "bid": 0.02, "bid_size": 60.0, "ask": 0.05, "ask_size": 373.0, "iv": 0.0501, "open_interest": 163109.0, "volume": 5.0, "delta": 0.0543, "gamma": 0.0914, "vega": 0.0358, "theta": -0.0016, "rho": 0.0047, "theo": 0.0269, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "HYG261218P00079000", "bid": 2.31, "bid_size": 101.0, "ask": 2.71, "ask_size": 107.0, "iv": 0.0519, "open_interest": 129723.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.05, "vega": 0.0236, "theta": -0.0004, "rho": -0.0992, "theo": 2.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T15:23:23", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0501, "open_interest": 207405.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0254, "vega": 0.0137, "theta": -0.0005, "rho": 0.0014, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:06:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG261218P00080000", "bid": 3.4, "bid_size": 18.0, "ask": 3.65, "ask_size": 103.0, "iv": 0.0769, "open_interest": 230.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0138, "vega": 0.0086, "theta": 0.0, "rho": -0.1025, "theo": 3.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T15:27:22", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "HYG261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 708.0, "iv": 0.077, "open_interest": 90791.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0144, "vega": 0.0092, "theta": -0.0004, "rho": 0.0009, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:04:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218P00081000", "bid": 4.25, "bid_size": 38.0, "ask": 4.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0088, "vega": 0.0063, "theta": 0.0, "rho": -0.1039, "theo": 4.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-02T10:35:46", "percent_change": 0.0, "prev_day_close": 4.23000001907349}, {"option": "HYG261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 293.0, "iv": 0.0919, "open_interest": 68565.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0095, "vega": 0.0072, "theta": -0.0004, "rho": 0.0005, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T15:08:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218P00082000", "bid": 5.2, "bid_size": 17.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 387.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0063, "vega": 0.0051, "theta": 0.0, "rho": -0.1053, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-09-28T10:48:44", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HYG261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 326.0, "iv": 0.1064, "open_interest": 96.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0067, "vega": 0.0057, "theta": -0.0004, "rho": 0.0005, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T14:53:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218P00083000", "bid": 6.2, "bid_size": 32.0, "ask": 6.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0047, "vega": 0.0042, "theta": 0.0, "rho": -0.1066, "theo": 6.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-09-14T09:57:06", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "HYG261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1201, "open_interest": 3.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.005, "vega": 0.0046, "theta": -0.0004, "rho": 0.0003, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T15:08:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG261218P00084000", "bid": 7.2, "bid_size": 72.0, "ask": 7.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0037, "vega": 0.0036, "theta": 0.0, "rho": -0.108, "theo": 7.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-06-02T14:13:12", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HYG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0039, "vega": 0.0039, "theta": -0.0003, "rho": 0.0003, "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": 0.0199999995529652}, {"option": "HYG261218P00085000", "bid": 8.2, "bid_size": 67.0, "ask": 8.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0029, "vega": 0.0031, "theta": 0.0, "rho": -0.1093, "theo": 8.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-03-10T14:15:22", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "HYG261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0003, "rho": 0.0003, "theo": 0.0028, "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": 0.0199999995529652}, {"option": "HYG261218P00086000", "bid": 9.2, "bid_size": 68.0, "ask": 9.7, "ask_size": 72.0, "iv": 0.1203, "open_interest": 40.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0024, "vega": 0.0028, "theta": 0.0, "rho": -0.1106, "theo": 9.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-03-10T14:08:23", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "HYG261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1598, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0003, "rho": 0.0002, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-01-22T13:09:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG261218P00087000", "bid": 10.2, "bid_size": 67.0, "ask": 10.7, "ask_size": 72.0, "iv": 0.1472, "open_interest": 59.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.002, "vega": 0.0024, "theta": 0.0, "rho": -0.1119, "theo": 10.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-05-01T13:28:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "HYG261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 302.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0003, "rho": 0.0002, "theo": 0.0025, "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": 0.0149999996647239}, {"option": "HYG261218P00088000", "bid": 11.2, "bid_size": 67.0, "ask": 11.7, "ask_size": 72.0, "iv": 0.1685, "open_interest": 5.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0017, "vega": 0.0022, "theta": 0.0, "rho": -0.1132, "theo": 11.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-03-05T14:21:14", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "HYG261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0003, "rho": 0.0002, "theo": 0.0023, "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": 0.0149999996647239}, {"option": "HYG261218P00089000", "bid": 12.2, "bid_size": 67.0, "ask": 12.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0015, "vega": 0.002, "theta": 0.0, "rho": -0.1145, "theo": 12.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-03-05T14:18:09", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "HYG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0003, "rho": 0.0002, "theo": 0.0022, "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": 0.0149999996647239}, {"option": "HYG261218P00090000", "bid": 13.2, "bid_size": 68.0, "ask": 13.65, "ask_size": 68.0, "iv": 0.149, "open_interest": 5.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0018, "theta": 0.0, "rho": -0.1158, "theo": 13.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-03-05T14:15:38", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "HYG261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0003, "rho": 0.0001, "theo": 0.0021, "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": 0.0149999996647239}, {"option": "HYG261218P00091000", "bid": 14.2, "bid_size": 67.0, "ask": 14.65, "ask_size": 71.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0016, "theta": 0.0, "rho": -0.1171, "theo": 14.4198, "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": 14.5500001907349}, {"option": "HYG261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0002, "rho": 0.0001, "theo": 0.002, "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": 0.0149999996647239}, {"option": "HYG261218P00092000", "bid": 15.15, "bid_size": 72.0, "ask": 15.65, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": -0.1184, "theo": 15.4139, "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": 15.2750000953674}, {"option": "HYG261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 320.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.001, "vega": 0.0016, "theta": -0.0002, "rho": 0.0001, "theo": 0.0019, "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": 0.0149999996647239}, {"option": "HYG261218P00093000", "bid": 16.15, "bid_size": 72.0, "ask": 16.65, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.0014, "theta": 0.0, "rho": -0.1196, "theo": 16.4081, "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": 16.2750000953674}, {"option": "HYG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 338.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0002, "rho": 0.0001, "theo": 0.0017, "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": 0.0149999996647239}, {"option": "HYG261218P00095000", "bid": 18.15, "bid_size": 66.0, "ask": 18.65, "ask_size": 72.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": -0.1222, "theo": 18.3963, "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": 18.2749996185303}, {"option": "HYG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 281.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0002, "rho": 0.0001, "theo": 0.0014, "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": 0.0149999996647239}, {"option": "HYG261218P00100000", "bid": 23.1, "bid_size": 72.0, "ask": 23.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": -0.1286, "theo": 23.3669, "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": 23.2250003814697}, {"option": "HYG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 338.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "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": 0.0149999996647239}, {"option": "HYG261218P00105000", "bid": 28.1, "bid_size": 69.0, "ask": 28.6, "ask_size": 72.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": -0.1351, "theo": 28.3376, "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": 28.1750001907349}, {"option": "HYG270115C00040000", "bid": 35.75, "bid_size": 32.0, "ask": 38.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0295, "theo": 37.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-11-02T10:12:36", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "HYG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 281.0, "iv": 0.575, "open_interest": 31563.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0009, "rho": -0.0004, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T13:34:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115C00045000", "bid": 29.95, "bid_size": 48.0, "ask": 34.15, "ask_size": 48.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0333, "theo": 32.0435, "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": 32.2250003814697}, {"option": "HYG270115P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 252.0, "iv": 0.4885, "open_interest": 214.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0012, "rho": -0.0006, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T11:38:42", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "HYG270115C00050000", "bid": 25.6, "bid_size": 48.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": 0.037, "theo": 27.0609, "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": 27.1999998092651}, {"option": "HYG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 383.0, "iv": 0.4074, "open_interest": 374.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0013, "vega": 0.006, "theta": -0.0015, "rho": -0.0009, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:53:16", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "HYG270115C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0015, "theta": 0.0, "rho": 0.0408, "theo": 22.0789, "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": 22.25}, {"option": "HYG270115P00055000", "bid": 0.01, "bid_size": 87.0, "ask": 0.07, "ask_size": 377.0, "iv": 0.3306, "open_interest": 261.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0022, "vega": 0.0089, "theta": -0.0018, "rho": -0.0014, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:27:29", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "HYG270115C00060000", "bid": 14.95, "bid_size": 48.0, "ask": 18.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0015, "vega": 0.0032, "theta": 0.0, "rho": 0.0449, "theo": 17.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-03-24T10:07:09", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "HYG270115P00060000", "bid": 0.01, "bid_size": 226.0, "ask": 0.08, "ask_size": 327.0, "iv": 0.257, "open_interest": 415.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0042, "vega": 0.0135, "theta": -0.0022, "rho": -0.0022, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:11:07", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "HYG270115C00065000", "bid": 10.0, "bid_size": 48.0, "ask": 14.25, "ask_size": 49.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0041, "vega": 0.007, "theta": 0.0, "rho": 0.0493, "theo": 12.1184, "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": 11.9749999046326}, {"option": "HYG270115P00065000", "bid": 0.01, "bid_size": 1105.0, "ask": 0.11, "ask_size": 660.0, "iv": 0.191, "open_interest": 79792.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0093, "vega": 0.0227, "theta": -0.0027, "rho": -0.004, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "HYG270115C00067000", "bid": 8.8, "bid_size": 32.0, "ask": 12.25, "ask_size": 49.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0004, "rho": 0.0508, "theo": 10.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-04-06T09:40:56", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HYG270115P00067000", "bid": 0.03, "bid_size": 252.0, "ask": 0.13, "ask_size": 271.0, "iv": 0.1693, "open_interest": 415.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0137, "vega": 0.0295, "theta": -0.0031, "rho": -0.0054, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:54:16", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "HYG270115C00068000", "bid": 7.8, "bid_size": 32.0, "ask": 11.25, "ask_size": 49.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0091, "vega": 0.0127, "theta": -0.0008, "rho": 0.0514, "theo": 9.1361, "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": 9.27500009536743}, {"option": "HYG270115P00068000", "bid": 0.04, "bid_size": 418.0, "ask": 0.14, "ask_size": 262.0, "iv": 0.1572, "open_interest": 15796.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0171, "vega": 0.0339, "theta": -0.0034, "rho": -0.0065, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:26:06", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "HYG270115C00069000", "bid": 6.05, "bid_size": 48.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0124, "vega": 0.0151, "theta": -0.0012, "rho": 0.0534, "theo": 8.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2025-06-02T11:42:34", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "HYG270115P00069000", "bid": 0.06, "bid_size": 227.0, "ask": 0.16, "ask_size": 229.0, "iv": 0.1473, "open_interest": 27340.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0216, "vega": 0.0399, "theta": -0.0037, "rho": -0.0078, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T14:13:37", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "HYG270115C00070000", "bid": 5.85, "bid_size": 35.0, "ask": 8.45, "ask_size": 35.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0173, "vega": 0.0206, "theta": -0.0017, "rho": 0.0538, "theo": 7.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-06-08T15:41:36", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HYG270115P00070000", "bid": 0.11, "bid_size": 272.0, "ask": 0.19, "ask_size": 991.0, "iv": 0.1404, "open_interest": 177480.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0277, "vega": 0.0469, "theta": -0.0041, "rho": -0.0097, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:58:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYG270115C00071000", "bid": 5.5, "bid_size": 29.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0247, "vega": 0.026, "theta": -0.0024, "rho": 0.0563, "theo": 6.1698, "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": 6.27499985694885}, {"option": "HYG270115P00071000", "bid": 0.1, "bid_size": 295.0, "ask": 0.22, "ask_size": 203.0, "iv": 0.1252, "open_interest": 164.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0361, "vega": 0.0562, "theta": -0.0046, "rho": -0.0124, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:28:25", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "HYG270115C00072000", "bid": 4.25, "bid_size": 27.0, "ask": 6.55, "ask_size": 35.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0362, "vega": 0.0368, "theta": -0.0032, "rho": 0.056, "theo": 5.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-03-19T12:36:13", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "HYG270115P00072000", "bid": 0.15, "bid_size": 751.0, "ask": 0.25, "ask_size": 201.0, "iv": 0.1143, "open_interest": 133302.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.048, "vega": 0.0678, "theta": -0.0051, "rho": -0.0157, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:55:13", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "HYG270115C00073000", "bid": 2.92, "bid_size": 32.0, "ask": 5.45, "ask_size": 32.0, "iv": 0.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0538, "vega": 0.0486, "theta": -0.0042, "rho": 0.0583, "theo": 4.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "HYG270115P00073000", "bid": 0.2, "bid_size": 931.0, "ask": 0.33, "ask_size": 423.0, "iv": 0.1045, "open_interest": 83778.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0646, "vega": 0.0818, "theta": -0.0057, "rho": -0.0204, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:28:02", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "HYG270115C00074000", "bid": 3.05, "bid_size": 87.0, "ask": 3.45, "ask_size": 86.0, "iv": 0.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0812, "vega": 0.0649, "theta": -0.0054, "rho": 0.0602, "theo": 3.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T15:03:55", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "HYG270115P00074000", "bid": 0.29, "bid_size": 840.0, "ask": 0.43, "ask_size": 940.0, "iv": 0.0946, "open_interest": 136024.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0884, "vega": 0.0982, "theta": -0.0062, "rho": -0.0274, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "HYG270115C00075000", "bid": 2.18, "bid_size": 84.0, "ask": 2.45, "ask_size": 83.0, "iv": 0.0791, "open_interest": 7.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.1229, "vega": 0.0871, "theta": -0.0066, "rho": 0.0605, "theo": 2.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-10-30T11:33:35", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "HYG270115P00075000", "bid": 0.47, "bid_size": 288.0, "ask": 0.59, "ask_size": 563.0, "iv": 0.0868, "open_interest": 192646.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.1215, "vega": 0.1157, "theta": -0.0066, "rho": -0.0368, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T11:40:01", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "HYG270115C00076000", "bid": 1.36, "bid_size": 300.0, "ask": 1.58, "ask_size": 161.0, "iv": 0.0703, "open_interest": 5400.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.181, "vega": 0.1137, "theta": -0.0074, "rho": 0.0579, "theo": 1.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-20T10:23:42", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "HYG270115P00076000", "bid": 0.63, "bid_size": 380.0, "ask": 0.81, "ask_size": 371.0, "iv": 0.0737, "open_interest": 193255.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.1632, "vega": 0.1311, "theta": -0.0067, "rho": -0.0509, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:07:23", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "HYG270115C00077000", "bid": 0.64, "bid_size": 292.0, "ask": 0.85, "ask_size": 209.0, "iv": 0.0603, "open_interest": 12873.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.2358, "vega": 0.1292, "theta": -0.007, "rho": 0.0504, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T10:22:33", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "HYG270115P00077000", "bid": 1.01, "bid_size": 190.0, "ask": 1.1, "ask_size": 159.0, "iv": 0.0614, "open_interest": 205981.0, "volume": 9.0, "delta": -0.5857, "gamma": 0.1986, "vega": 0.1314, "theta": -0.0058, "rho": -0.0688, "theo": 1.048, "change": 0.02, "open": 1.08, "high": 1.08, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T09:48:45", "percent_change": 1.92307, "prev_day_close": 1.04000002145767}, {"option": "HYG270115C00078000", "bid": 0.18, "bid_size": 611.0, "ask": 0.34, "ask_size": 410.0, "iv": 0.0516, "open_interest": 176358.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.2101, "vega": 0.1128, "theta": -0.0046, "rho": 0.0331, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:50:35", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HYG270115P00078000", "bid": 1.5, "bid_size": 182.0, "ask": 1.74, "ask_size": 82.0, "iv": 0.0489, "open_interest": 42158.0, "volume": 1.0, "delta": -0.8018, "gamma": 0.1683, "vega": 0.098, "theta": -0.0035, "rho": -0.088, "theo": 1.6524, "change": 0.05, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:31:45", "percent_change": 3.125, "prev_day_close": 1.60000002384186}, {"option": "HYG270115C00079000", "bid": 0.02, "bid_size": 392.0, "ask": 0.07, "ask_size": 306.0, "iv": 0.0436, "open_interest": 229981.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.1027, "vega": 0.0623, "theta": -0.0017, "rho": 0.0124, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:59:55", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "HYG270115P00079000", "bid": 1.88, "bid_size": 37.0, "ask": 3.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 98322.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0711, "vega": 0.0428, "theta": -0.0009, "rho": -0.0993, "theo": 2.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T12:57:32", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "HYG270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0474, "open_interest": 115900.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0314, "vega": 0.0243, "theta": -0.0005, "rho": 0.0031, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T13:18:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG270115P00080000", "bid": 2.85, "bid_size": 20.0, "ask": 4.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 65537.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0154, "vega": 0.0123, "theta": 0.0, "rho": -0.1028, "theo": 3.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-26T09:36:01", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HYG270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 0.0557, "open_interest": 14426.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0168, "vega": 0.0158, "theta": -0.0004, "rho": 0.0018, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:39:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG270115P00081000", "bid": 3.4, "bid_size": 32.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.1004, "open_interest": 271.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0079, "vega": 0.0076, "theta": 0.0, "rho": -0.1043, "theo": 4.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-05T15:31:34", "percent_change": 0.0, "prev_day_close": 4.22000002861023}, {"option": "HYG270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0609, "open_interest": 105.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0118, "vega": 0.0126, "theta": -0.0004, "rho": 0.0014, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:39:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG270115P00082000", "bid": 4.8, "bid_size": 16.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.0922, "open_interest": 528.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0058, "vega": 0.0061, "theta": 0.0, "rho": -0.1056, "theo": 5.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-26T12:40:29", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HYG270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0767, "open_interest": 311.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0089, "vega": 0.0106, "theta": -0.0004, "rho": 0.0012, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T13:37:56", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "HYG270115P00083000", "bid": 4.35, "bid_size": 49.0, "ask": 8.6, "ask_size": 48.0, "iv": 0.0959, "open_interest": 59.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0046, "vega": 0.0053, "theta": 0.0, "rho": -0.1069, "theo": 6.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-08-14T12:56:25", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "HYG270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 256.0, "iv": 0.0914, "open_interest": 2987.0, "volume": 0.0, "delta": 0.007, "gamma": 0.007, "vega": 0.0092, "theta": -0.0004, "rho": 0.0011, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T11:09:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG270115P00084000", "bid": 5.35, "bid_size": 49.0, "ask": 9.6, "ask_size": 49.0, "iv": 0.1106, "open_interest": 70.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0037, "vega": 0.0046, "theta": 0.0, "rho": -0.1082, "theo": 7.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-09-11T15:47:28", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "HYG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 398.0, "iv": 0.1091, "open_interest": 763.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0056, "vega": 0.008, "theta": -0.0004, "rho": 0.0009, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-18T13:29:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00085000", "bid": 6.35, "bid_size": 49.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.125, "open_interest": 56.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0031, "vega": 0.0041, "theta": 0.0, "rho": -0.1096, "theo": 8.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-29T09:31:22", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "HYG270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 266.0, "iv": 0.1159, "open_interest": 35.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0004, "rho": 0.0008, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-26T12:08:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00086000", "bid": 7.35, "bid_size": 49.0, "ask": 11.55, "ask_size": 48.0, "iv": 0.1231, "open_interest": 20.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0026, "vega": 0.0037, "theta": 0.0, "rho": -0.1109, "theo": 9.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-30T15:26:14", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "HYG270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.1069, "open_interest": 82.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0039, "vega": 0.0064, "theta": -0.0003, "rho": 0.0008, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-20T12:25:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG270115P00087000", "bid": 8.35, "bid_size": 48.0, "ask": 12.55, "ask_size": 48.0, "iv": 0.1383, "open_interest": 61.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0022, "vega": 0.0033, "theta": 0.0, "rho": -0.1122, "theo": 10.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-09-09T11:19:16", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HYG270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 304.0, "iv": 0.1397, "open_interest": 8.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0033, "vega": 0.0058, "theta": -0.0003, "rho": 0.0007, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T11:11:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00088000", "bid": 9.35, "bid_size": 48.0, "ask": 13.55, "ask_size": 48.0, "iv": 0.1529, "open_interest": 29.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0019, "vega": 0.0031, "theta": 0.0, "rho": -0.1134, "theo": 11.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-09-09T11:19:15", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "HYG270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 273.0, "iv": 0.1452, "open_interest": 57.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0029, "vega": 0.0053, "theta": -0.0003, "rho": 0.0006, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-20T13:36:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYG270115P00089000", "bid": 10.35, "bid_size": 48.0, "ask": 14.55, "ask_size": 48.0, "iv": 0.1671, "open_interest": 3.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0028, "theta": 0.0, "rho": -0.1147, "theo": 12.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-04-02T09:47:09", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HYG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 342.0, "iv": 0.1591, "open_interest": 79.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0003, "rho": 0.0006, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-30T14:06:19", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00090000", "bid": 11.35, "bid_size": 48.0, "ask": 15.55, "ask_size": 48.0, "iv": 0.1811, "open_interest": 77.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0026, "theta": 0.0, "rho": -0.116, "theo": 13.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-04-07T09:30:17", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "HYG270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 357.0, "iv": 0.1685, "open_interest": 7.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0022, "vega": 0.0045, "theta": -0.0003, "rho": 0.0005, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-31T11:05:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00091000", "bid": 13.15, "bid_size": 32.0, "ask": 15.75, "ask_size": 32.0, "iv": 0.1948, "open_interest": 4.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0013, "vega": 0.0024, "theta": 0.0, "rho": -0.1173, "theo": 14.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-03-25T10:37:33", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "HYG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 317.0, "iv": 0.2044, "open_interest": 9.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0003, "rho": 0.0004, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-20T13:36:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYG270115P00095000", "bid": 16.3, "bid_size": 49.0, "ask": 20.5, "ask_size": 48.0, "iv": 0.2103, "open_interest": 4.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": -0.1224, "theo": 18.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-04-06T14:54:08", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "HYG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 316.0, "iv": 0.2461, "open_interest": 3.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0003, "rho": 0.0003, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2025-08-15T11:44:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00100000", "bid": 21.3, "bid_size": 48.0, "ask": 25.5, "ask_size": 48.0, "iv": 0.2809, "open_interest": 27.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0014, "theta": 0.0, "rho": -0.1288, "theo": 23.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-03-25T10:32:24", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "HYG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 315.0, "iv": 0.2849, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0002, "rho": 0.0002, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2025-08-15T14:29:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00105000", "bid": 26.25, "bid_size": 48.0, "ask": 30.45, "ask_size": 48.0, "iv": 0.3022, "open_interest": 4.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": -0.1352, "theo": 28.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-03-05T13:51:59", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "HYG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 340.0, "iv": 0.3212, "open_interest": 49.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0002, "rho": 0.0002, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T14:33:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00110000", "bid": 31.2, "bid_size": 49.0, "ask": 35.45, "ask_size": 49.0, "iv": 0.3449, "open_interest": 33.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": -0.1416, "theo": 33.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-03-25T10:13:25", "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "HYG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.304, "open_interest": 73.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T15:00:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "HYG270115P00115000", "bid": 36.2, "bid_size": 48.0, "ask": 40.4, "ask_size": 48.0, "iv": 0.3857, "open_interest": 42.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": -0.148, "theo": 38.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.75, "last_trade_time": "2026-03-05T13:44:34", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "HYG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 343.0, "iv": 0.3875, "open_interest": 601.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T15:40:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270115P00120000", "bid": 41.15, "bid_size": 49.0, "ask": 45.35, "ask_size": 48.0, "iv": 0.3839, "open_interest": 14.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1544, "theo": 43.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-03-12T13:38:43", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "HYG270219C00045000", "bid": 29.95, "bid_size": 48.0, "ask": 34.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0332, "theo": 32.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.29, "last_trade_time": "2026-04-30T12:58:14", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "HYG270219P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 356.0, "iv": 0.4421, "open_interest": 5.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0014, "rho": -0.0015, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:34:16", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "HYG270219C00050000", "bid": 24.95, "bid_size": 48.0, "ask": 29.2, "ask_size": 49.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0372, "theo": 27.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.67, "last_trade_time": "2026-03-12T13:42:34", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "HYG270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 266.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0018, "vega": 0.0113, "theta": -0.0017, "rho": -0.0022, "theo": 0.0486, "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": "HYG270219C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": 0.0414, "theo": 22.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-03-16T12:53:37", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "HYG270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 266.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0031, "vega": 0.0161, "theta": -0.002, "rho": -0.0033, "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": 0.0649999976158142}, {"option": "HYG270219C00060000", "bid": 15.0, "bid_size": 48.0, "ask": 19.15, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0016, "vega": 0.0037, "theta": 0.0, "rho": 0.0452, "theo": 17.1049, "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": 17.25}, {"option": "HYG270219P00060000", "bid": 0.01, "bid_size": 331.0, "ask": 0.17, "ask_size": 341.0, "iv": 0.234, "open_interest": 4.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0056, "vega": 0.0234, "theta": -0.0023, "rho": -0.005, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-30T09:30:16", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "HYG270219C00065000", "bid": 10.0, "bid_size": 48.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0046, "vega": 0.0082, "theta": 0.0, "rho": 0.0504, "theo": 12.1262, "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": 12.4000000953674}, {"option": "HYG270219P00065000", "bid": 0.02, "bid_size": 370.0, "ask": 0.2, "ask_size": 424.0, "iv": 0.1734, "open_interest": 1933.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0116, "vega": 0.0369, "theta": -0.0027, "rho": -0.0084, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "HYG270219C00069000", "bid": 6.0, "bid_size": 49.0, "ask": 10.25, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.015, "vega": 0.0216, "theta": -0.0008, "rho": 0.0562, "theo": 8.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG270219P00069000", "bid": 0.06, "bid_size": 1102.0, "ask": 0.27, "ask_size": 765.0, "iv": 0.1309, "open_interest": 3.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0252, "vega": 0.0608, "theta": -0.0035, "rho": -0.0158, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:46:29", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HYG270219C00070000", "bid": 5.45, "bid_size": 48.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0212, "vega": 0.0278, "theta": -0.0015, "rho": 0.0619, "theo": 7.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-04-02T09:50:50", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HYG270219P00070000", "bid": 0.09, "bid_size": 1572.0, "ask": 0.31, "ask_size": 702.0, "iv": 0.1223, "open_interest": 166241.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0316, "vega": 0.0709, "theta": -0.0038, "rho": -0.0194, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:40:41", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "HYG270219C00071000", "bid": 4.85, "bid_size": 35.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0306, "vega": 0.0393, "theta": -0.0023, "rho": 0.062, "theo": 6.1881, "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": 6.09999990463257}, {"option": "HYG270219P00071000", "bid": 0.14, "bid_size": 701.0, "ask": 0.35, "ask_size": 280.0, "iv": 0.1136, "open_interest": 29397.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0401, "vega": 0.0829, "theta": -0.0042, "rho": -0.0241, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:21:44", "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "HYG270219C00072000", "bid": 3.85, "bid_size": 32.0, "ask": 6.45, "ask_size": 32.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0442, "vega": 0.052, "theta": -0.0032, "rho": 0.0695, "theo": 5.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-04-30T13:00:33", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "HYG270219P00072000", "bid": 0.21, "bid_size": 1647.0, "ask": 0.42, "ask_size": 641.0, "iv": 0.106, "open_interest": 80519.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0513, "vega": 0.097, "theta": -0.0046, "rho": -0.0304, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T14:33:41", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "HYG270219C00073000", "bid": 3.95, "bid_size": 70.0, "ask": 4.45, "ask_size": 70.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0638, "vega": 0.0713, "theta": -0.0043, "rho": 0.0784, "theo": 4.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "HYG270219P00073000", "bid": 0.3, "bid_size": 481.0, "ask": 0.52, "ask_size": 212.0, "iv": 0.0982, "open_interest": 5.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0659, "vega": 0.1132, "theta": -0.005, "rho": -0.039, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T11:50:04", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "HYG270219C00074000", "bid": 3.05, "bid_size": 82.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0907, "vega": 0.0968, "theta": -0.0054, "rho": 0.0868, "theo": 3.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-10T14:10:15", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HYG270219P00074000", "bid": 0.5, "bid_size": 1.0, "ask": 0.64, "ask_size": 165.0, "iv": 0.0927, "open_interest": 61792.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0848, "vega": 0.131, "theta": -0.0053, "rho": -0.0506, "theo": 0.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:37:58", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "HYG270219C00075000", "bid": 2.23, "bid_size": 82.0, "ask": 2.59, "ask_size": 76.0, "iv": 0.078, "open_interest": 112.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.1239, "vega": 0.1225, "theta": -0.0062, "rho": 0.0916, "theo": 2.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T11:42:58", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG270219P00075000", "bid": 0.6, "bid_size": 392.0, "ask": 0.85, "ask_size": 282.0, "iv": 0.0825, "open_interest": 262169.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.108, "vega": 0.1486, "theta": -0.0055, "rho": -0.0663, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:59:33", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "HYG270219C00076000", "bid": 1.45, "bid_size": 116.0, "ask": 1.77, "ask_size": 87.0, "iv": 0.0707, "open_interest": 182.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.1587, "vega": 0.1443, "theta": -0.0064, "rho": 0.09, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-10-30T10:51:13", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "HYG270219P00076000", "bid": 0.82, "bid_size": 525.0, "ask": 1.1, "ask_size": 408.0, "iv": 0.0727, "open_interest": 122681.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.1336, "vega": 0.1612, "theta": -0.0054, "rho": -0.0882, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HYG270219C00077000", "bid": 0.75, "bid_size": 341.0, "ask": 1.05, "ask_size": 220.0, "iv": 0.0612, "open_interest": 349.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.184, "vega": 0.1592, "theta": -0.0056, "rho": 0.0775, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T10:23:33", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "HYG270219P00077000", "bid": 1.24, "bid_size": 19.0, "ask": 1.37, "ask_size": 132.0, "iv": 0.0626, "open_interest": 8499.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.1543, "vega": 0.1605, "theta": -0.0046, "rho": -0.1164, "theo": 1.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T15:27:30", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "HYG270219C00078000", "bid": 0.25, "bid_size": 963.0, "ask": 0.49, "ask_size": 606.0, "iv": 0.0517, "open_interest": 43518.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.1706, "vega": 0.1449, "theta": -0.0039, "rho": 0.0581, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:35:52", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "HYG270219P00078000", "bid": 1.62, "bid_size": 151.0, "ask": 1.98, "ask_size": 86.0, "iv": 0.0504, "open_interest": 2541.0, "volume": 0.0, "delta": -0.748, "gamma": 0.1448, "vega": 0.1347, "theta": -0.0031, "rho": -0.1491, "theo": 1.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T11:34:49", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "HYG270219C00079000", "bid": 0.06, "bid_size": 257.0, "ask": 0.2, "ask_size": 816.0, "iv": 0.0482, "open_interest": 83.0, "volume": 7.0, "delta": 0.1342, "gamma": 0.114, "vega": 0.0975, "theta": -0.002, "rho": 0.0272, "theo": 0.1255, "change": 0.015, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:38:57", "percent_change": 12.0, "prev_day_close": 0.12499999627471}, {"option": "HYG270219P00079000", "bid": 1.35, "bid_size": 135.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 20359.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0917, "vega": 0.0821, "theta": -0.0013, "rho": -0.1778, "theo": 2.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T15:19:43", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "HYG270219C00080000", "bid": 0.01, "bid_size": 184.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0448, "open_interest": 105685.0, "volume": 26.0, "delta": 0.0467, "gamma": 0.0528, "vega": 0.0516, "theta": -0.0008, "rho": 0.0098, "theo": 0.0342, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:30:10", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "HYG270219P00080000", "bid": 2.41, "bid_size": 146.0, "ask": 4.95, "ask_size": 93.0, "iv": 0.0716, "open_interest": 7594.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0385, "vega": 0.0393, "theta": -0.0001, "rho": -0.1916, "theo": 3.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 0.0, "prev_day_close": 3.2700001001358}, {"option": "HYG270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.0494, "open_interest": 7.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0293, "vega": 0.0342, "theta": -0.0006, "rho": 0.0055, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T14:42:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG270219P00081000", "bid": 2.61, "bid_size": 48.0, "ask": 6.65, "ask_size": 48.0, "iv": 0.0794, "open_interest": 377.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0212, "vega": 0.0257, "theta": 0.0, "rho": -0.1963, "theo": 4.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-13T13:53:21", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "HYG270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 703.0, "iv": 0.0727, "open_interest": 2.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0197, "vega": 0.0267, "theta": -0.0005, "rho": 0.0042, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-12T15:08:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "HYG270219P00082000", "bid": 3.45, "bid_size": 48.0, "ask": 7.65, "ask_size": 48.0, "iv": 0.0778, "open_interest": 115.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0147, "vega": 0.0204, "theta": 0.0, "rho": -0.1995, "theo": 5.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-13T13:53:21", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "HYG270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 687.0, "iv": 0.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0148, "vega": 0.0227, "theta": -0.0005, "rho": 0.0035, "theo": 0.0155, "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": 0.0299999993294477}, {"option": "HYG270219P00083000", "bid": 4.4, "bid_size": 49.0, "ask": 8.65, "ask_size": 48.0, "iv": 0.0842, "open_interest": 20.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0113, "vega": 0.0174, "theta": 0.0, "rho": -0.2022, "theo": 6.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-13T13:53:21", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HYG270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 688.0, "iv": 0.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0117, "vega": 0.0197, "theta": -0.0005, "rho": 0.0031, "theo": 0.015, "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": 0.0299999993294477}, {"option": "HYG270219P00084000", "bid": 5.4, "bid_size": 49.0, "ask": 9.65, "ask_size": 49.0, "iv": 0.0977, "open_interest": 114.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0091, "vega": 0.0154, "theta": 0.0, "rho": -0.2049, "theo": 7.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-03-23T14:51:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HYG270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 421.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0095, "vega": 0.0176, "theta": -0.0005, "rho": 0.0027, "theo": 0.0144, "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": 0.0350000001490116}, {"option": "HYG270219P00085000", "bid": 6.45, "bid_size": 48.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.1109, "open_interest": 4.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0076, "vega": 0.0139, "theta": 0.0, "rho": -0.2075, "theo": 8.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-03-25T10:45:45", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "HYG270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 410.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0079, "vega": 0.0158, "theta": -0.0005, "rho": 0.0025, "theo": 0.014, "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": 0.0450000017881393}, {"option": "HYG270219P00086000", "bid": 7.4, "bid_size": 48.0, "ask": 11.6, "ask_size": 48.0, "iv": 0.1161, "open_interest": 15.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0064, "vega": 0.0126, "theta": 0.0, "rho": -0.2101, "theo": 9.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-03-12T12:35:53", "percent_change": 0.0, "prev_day_close": 9.32500004768372}, {"option": "HYG270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 330.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0067, "vega": 0.0144, "theta": -0.0005, "rho": 0.0022, "theo": 0.0136, "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": 0.0450000017881393}, {"option": "HYG270219P00087000", "bid": 8.4, "bid_size": 48.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.1293, "open_interest": 6.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0055, "vega": 0.0116, "theta": 0.0, "rho": -0.2126, "theo": 10.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-03-26T12:23:10", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HYG270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 445.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0058, "vega": 0.0132, "theta": -0.0005, "rho": 0.002, "theo": 0.0132, "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": 0.0450000017881393}, {"option": "HYG270219P00088000", "bid": 9.35, "bid_size": 49.0, "ask": 13.6, "ask_size": 49.0, "iv": 0.1333, "open_interest": 9.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0047, "vega": 0.0107, "theta": 0.0, "rho": -0.214, "theo": 11.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-03-12T12:39:59", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HYG270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 358.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.005, "vega": 0.0121, "theta": -0.0005, "rho": 0.0019, "theo": 0.0128, "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": 0.0450000017881393}, {"option": "HYG270219P00089000", "bid": 10.35, "bid_size": 49.0, "ask": 14.55, "ask_size": 48.0, "iv": 0.1357, "open_interest": 40.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0042, "vega": 0.0099, "theta": 0.0, "rho": -0.2008, "theo": 12.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-03-12T12:49:02", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HYG270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 402.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0044, "vega": 0.0112, "theta": -0.0005, "rho": 0.0017, "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": 0.0450000017881393}, {"option": "HYG270219P00090000", "bid": 11.35, "bid_size": 48.0, "ask": 15.55, "ask_size": 48.0, "iv": 0.1494, "open_interest": 24.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0038, "vega": 0.0092, "theta": 0.0, "rho": -0.1674, "theo": 13.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-05-05T09:50:46", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "HYG270219C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 418.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0005, "rho": 0.0016, "theo": 0.0121, "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": 0.0500000007450581}, {"option": "HYG270219P00091000", "bid": 12.35, "bid_size": 48.0, "ask": 16.55, "ask_size": 48.0, "iv": 0.1619, "open_interest": 13.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0034, "vega": 0.0086, "theta": 0.0, "rho": -0.1433, "theo": 14.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-03-18T15:22:10", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "HYG270219C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 427.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0035, "vega": 0.0098, "theta": -0.0005, "rho": 0.0015, "theo": 0.0118, "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": 0.0450000017881393}, {"option": "HYG270219P00092000", "bid": 13.35, "bid_size": 48.0, "ask": 17.55, "ask_size": 48.0, "iv": 0.1738, "open_interest": 85.0, "volume": 0.0, "delta": -0.993, "gamma": 0.003, "vega": 0.0078, "theta": 0.0, "rho": -0.1345, "theo": 15.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-03-18T15:03:33", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "HYG270219C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 379.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0032, "vega": 0.0092, "theta": -0.0005, "rho": 0.0014, "theo": 0.0115, "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": 0.0500000007450581}, {"option": "HYG270219P00093000", "bid": 14.65, "bid_size": 48.0, "ask": 18.55, "ask_size": 49.0, "iv": 0.226, "open_interest": 69.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0027, "vega": 0.007, "theta": 0.0, "rho": -0.1316, "theo": 16.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-10-20T11:36:53", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "HYG270319C00040000", "bid": 34.9, "bid_size": 49.0, "ask": 39.15, "ask_size": 49.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0295, "theo": 37.0178, "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": 37.1750011444092}, {"option": "HYG270319P00040000", "bid": 0.02, "bid_size": 41.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.5611, "open_interest": 1742.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0012, "rho": -0.0018, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:14:52", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "HYG270319C00045000", "bid": 29.95, "bid_size": 48.0, "ask": 34.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0333, "theo": 32.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-06-03T13:57:20", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "HYG270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 110.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0014, "vega": 0.0122, "theta": -0.0016, "rho": -0.0028, "theo": 0.0597, "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": 0.474999994039536}, {"option": "HYG270319C00050000", "bid": 24.95, "bid_size": 48.0, "ask": 29.2, "ask_size": 49.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0374, "theo": 27.0522, "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": 27.2250003814697}, {"option": "HYG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0025, "vega": 0.0182, "theta": -0.0021, "rho": -0.0043, "theo": 0.0852, "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": 0.474999994039536}, {"option": "HYG270319C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0031, "theta": 0.0, "rho": 0.0422, "theo": 22.0711, "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": 22.2250003814697}, {"option": "HYG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 132.0, "iv": 0.4472, "open_interest": 5.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0044, "vega": 0.0274, "theta": -0.0026, "rho": -0.0069, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T11:37:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270319C00060000", "bid": 15.0, "bid_size": 48.0, "ask": 19.15, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.003, "vega": 0.0083, "theta": 0.0, "rho": 0.0485, "theo": 17.0948, "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": 17.25}, {"option": "HYG270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 205.0, "iv": 0.3631, "open_interest": 151.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0081, "vega": 0.0421, "theta": -0.0034, "rho": -0.0115, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-29T11:01:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270319C00065000", "bid": 10.0, "bid_size": 48.0, "ask": 14.25, "ask_size": 49.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0098, "vega": 0.02, "theta": -0.0011, "rho": 0.058, "theo": 12.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-03-19T10:13:25", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HYG270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 162.0, "iv": 0.213, "open_interest": 717.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0161, "vega": 0.0664, "theta": -0.0043, "rho": -0.0204, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-05-27T11:40:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HYG270319C00067000", "bid": 8.05, "bid_size": 48.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0157, "vega": 0.0337, "theta": -0.0022, "rho": 0.0592, "theo": 10.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-04-01T10:10:05", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "HYG270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.1828, "open_interest": 2.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0218, "vega": 0.0806, "theta": -0.0047, "rho": -0.0263, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-29T11:01:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270319C00068000", "bid": 7.75, "bid_size": 32.0, "ask": 10.85, "ask_size": 48.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.02, "vega": 0.038, "theta": -0.0027, "rho": 0.0689, "theo": 9.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-29T13:31:15", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "HYG270319P00068000", "bid": 0.03, "bid_size": 143.0, "ask": 0.78, "ask_size": 18.0, "iv": 0.1597, "open_interest": 25015.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0256, "vega": 0.0888, "theta": -0.0049, "rho": -0.0301, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T11:09:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HYG270319C00069000", "bid": 6.2, "bid_size": 51.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0255, "vega": 0.0464, "theta": -0.0034, "rho": 0.0687, "theo": 8.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-03-23T09:50:08", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "HYG270319P00069000", "bid": 0.08, "bid_size": 115.0, "ask": 0.83, "ask_size": 19.0, "iv": 0.1502, "open_interest": 1.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0302, "vega": 0.0983, "theta": -0.0051, "rho": -0.0348, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-29T11:01:07", "percent_change": 0.0, "prev_day_close": 0.50500001385808}, {"option": "HYG270319C00070000", "bid": 5.9, "bid_size": 32.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0328, "vega": 0.0593, "theta": -0.004, "rho": 0.0695, "theo": 7.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-05-22T10:05:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "HYG270319P00070000", "bid": 0.14, "bid_size": 676.0, "ask": 0.54, "ask_size": 217.0, "iv": 0.123, "open_interest": 88577.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.036, "vega": 0.1085, "theta": -0.0053, "rho": -0.0401, "theo": 0.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:59:10", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "HYG270319C00071000", "bid": 4.75, "bid_size": 32.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.042, "vega": 0.0677, "theta": -0.0047, "rho": 0.0814, "theo": 6.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-03-20T14:14:29", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "HYG270319P00071000", "bid": 0.15, "bid_size": 944.0, "ask": 1.06, "ask_size": 1664.0, "iv": 0.1325, "open_interest": 2451.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0431, "vega": 0.12, "theta": -0.0055, "rho": -0.047, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T10:14:47", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "HYG270319C00072000", "bid": 3.9, "bid_size": 32.0, "ask": 6.55, "ask_size": 32.0, "iv": 0.1076, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0543, "vega": 0.0844, "theta": -0.0053, "rho": 0.0809, "theo": 5.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-03-19T10:19:20", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "HYG270319P00072000", "bid": 0.3, "bid_size": 841.0, "ask": 0.98, "ask_size": 1284.0, "iv": 0.1185, "open_interest": 15468.0, "volume": 20.0, "delta": -0.2032, "gamma": 0.0521, "vega": 0.1328, "theta": -0.0056, "rho": -0.0552, "theo": 0.6321, "change": -0.165, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:01", "percent_change": -24.812, "prev_day_close": 0.66499999165535}, {"option": "HYG270319C00073000", "bid": 3.4, "bid_size": 73.0, "ask": 5.05, "ask_size": 60.0, "iv": 0.0915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0703, "vega": 0.1004, "theta": -0.0059, "rho": 0.0927, "theo": 4.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "HYG270319P00073000", "bid": 0.15, "bid_size": 1046.0, "ask": 1.29, "ask_size": 1388.0, "iv": 0.1066, "open_interest": 11196.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0636, "vega": 0.1463, "theta": -0.0056, "rho": -0.0658, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:14:47", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "HYG270319C00074000", "bid": 1.95, "bid_size": 58.0, "ask": 4.65, "ask_size": 32.0, "iv": 0.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0915, "vega": 0.1224, "theta": -0.0064, "rho": 0.0912, "theo": 3.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-05-01T13:35:23", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "HYG270319P00074000", "bid": 0.49, "bid_size": 802.0, "ask": 1.18, "ask_size": 1252.0, "iv": 0.0954, "open_interest": 46994.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0782, "vega": 0.1604, "theta": -0.0056, "rho": -0.0795, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T12:31:02", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "HYG270319C00075000", "bid": 1.72, "bid_size": 20.0, "ask": 3.35, "ask_size": 16.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.1173, "vega": 0.1429, "theta": -0.0066, "rho": 0.0997, "theo": 2.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-01T11:34:32", "percent_change": 0.0, "prev_day_close": 2.68500000238419}, {"option": "HYG270319P00075000", "bid": 0.68, "bid_size": 783.0, "ask": 1.49, "ask_size": 815.0, "iv": 0.0894, "open_interest": 41463.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0959, "vega": 0.1735, "theta": -0.0054, "rho": -0.0982, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T12:31:02", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "HYG270319C00076000", "bid": 0.95, "bid_size": 20.0, "ask": 2.28, "ask_size": 18.0, "iv": 0.0688, "open_interest": 1539.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.1451, "vega": 0.1638, "theta": -0.0063, "rho": 0.0987, "theo": 1.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-10-20T11:08:44", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "HYG270319P00076000", "bid": 0.55, "bid_size": 19.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.0759, "open_interest": 11690.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.1152, "vega": 0.1819, "theta": -0.005, "rho": -0.1236, "theo": 1.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T13:08:36", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "HYG270319C00077000", "bid": 0.05, "bid_size": 28.0, "ask": 2.07, "ask_size": 43.0, "iv": 0.0683, "open_interest": 16464.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.1649, "vega": 0.1753, "theta": -0.0053, "rho": 0.0882, "theo": 1.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-28T10:58:29", "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "HYG270319P00077000", "bid": 0.96, "bid_size": 878.0, "ask": 2.85, "ask_size": 911.0, "iv": 0.0812, "open_interest": 45118.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.1305, "vega": 0.1777, "theta": -0.0041, "rho": -0.1559, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T13:10:06", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "HYG270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 118.0, "iv": 0.093, "open_interest": 163.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.1509, "vega": 0.1622, "theta": -0.0039, "rho": 0.0682, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:08:18", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "HYG270319P00078000", "bid": 0.76, "bid_size": 32.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.065, "open_interest": 575.0, "volume": 0.0, "delta": -0.739, "gamma": 0.1224, "vega": 0.1522, "theta": -0.003, "rho": -0.1929, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-29T10:34:47", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "HYG270319C00079000", "bid": 0.05, "bid_size": 438.0, "ask": 0.29, "ask_size": 294.0, "iv": 0.0499, "open_interest": 1870.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.1102, "vega": 0.1155, "theta": -0.0021, "rho": 0.0353, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:12:52", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "HYG270319P00079000", "bid": 1.69, "bid_size": 32.0, "ask": 3.95, "ask_size": 24.0, "iv": 0.0404, "open_interest": 100238.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0865, "vega": 0.0996, "theta": -0.0013, "rho": -0.2289, "theo": 2.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-10-30T10:42:10", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "HYG270319C00080000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.0446, "open_interest": 396.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0526, "vega": 0.06, "theta": -0.0008, "rho": 0.0124, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:39:01", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "HYG270319P00080000", "bid": 2.65, "bid_size": 24.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.0728, "open_interest": 67.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.038, "vega": 0.0472, "theta": -0.0001, "rho": -0.25, "theo": 3.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-30T15:06:34", "percent_change": 0.0, "prev_day_close": 3.59500002861023}, {"option": "HYG270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 789.0, "iv": 0.1111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0314, "vega": 0.0436, "theta": -0.0006, "rho": 0.0083, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:17:54", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "HYG270319P00081000", "bid": 3.9, "bid_size": 19.0, "ask": 6.25, "ask_size": 32.0, "iv": 0.0965, "open_interest": 299.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0236, "vega": 0.0344, "theta": 0.0, "rho": -0.2558, "theo": 4.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-09T15:49:56", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HYG270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0545, "open_interest": 296.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0222, "vega": 0.0355, "theta": -0.0006, "rho": 0.0065, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T15:15:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "HYG270319P00082000", "bid": 4.65, "bid_size": 24.0, "ask": 7.25, "ask_size": 32.0, "iv": 0.0972, "open_interest": 207.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0173, "vega": 0.0286, "theta": 0.0, "rho": -0.26, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-02T15:25:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HYG270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 492.0, "iv": 0.1139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.017, "vega": 0.0305, "theta": -0.0006, "rho": 0.0055, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-04-22T12:14:58", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "HYG270319P00083000", "bid": 4.85, "bid_size": 48.0, "ask": 8.95, "ask_size": 48.0, "iv": 0.1039, "open_interest": 73.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0136, "vega": 0.025, "theta": 0.0, "rho": -0.2638, "theo": 6.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-03-27T10:33:42", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "HYG270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 614.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0135, "vega": 0.0269, "theta": -0.0006, "rho": 0.0049, "theo": 0.0214, "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": 0.514999985694885}, {"option": "HYG270319P00084000", "bid": 5.8, "bid_size": 48.0, "ask": 9.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0111, "vega": 0.0223, "theta": 0.0, "rho": -0.2673, "theo": 7.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.79, "last_trade_time": "2026-10-30T14:17:24", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 709.0, "iv": 0.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0111, "vega": 0.0242, "theta": -0.0006, "rho": 0.0043, "theo": 0.0207, "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": 0.419999986886978}, {"option": "HYG270319P00085000", "bid": 7.6, "bid_size": 24.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.1324, "open_interest": 299.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0092, "vega": 0.0202, "theta": 0.0, "rho": -0.2708, "theo": 8.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-10-30T14:12:23", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "HYG270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 709.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0093, "vega": 0.0219, "theta": -0.0005, "rho": 0.0039, "theo": 0.0201, "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": 0.509999990463257}, {"option": "HYG270319P00086000", "bid": 7.8, "bid_size": 48.0, "ask": 11.95, "ask_size": 48.0, "iv": 0.1375, "open_interest": 763.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0078, "vega": 0.0184, "theta": 0.0, "rho": -0.2742, "theo": 9.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T14:23:05", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "HYG270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 703.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.008, "vega": 0.02, "theta": -0.0005, "rho": 0.0036, "theo": 0.0195, "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": 0.589999973773956}, {"option": "HYG270319P00087000", "bid": 8.75, "bid_size": 49.0, "ask": 12.7, "ask_size": 48.0, "iv": 0.1205, "open_interest": 458.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0068, "vega": 0.017, "theta": 0.0, "rho": -0.2777, "theo": 10.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-10-30T14:34:10", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HYG270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0069, "vega": 0.0184, "theta": -0.0005, "rho": 0.0033, "theo": 0.0189, "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": 0.155000001192093}, {"option": "HYG270319P00088000", "bid": 9.75, "bid_size": 48.0, "ask": 13.95, "ask_size": 48.0, "iv": 0.1575, "open_interest": 11.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0059, "vega": 0.0157, "theta": 0.0, "rho": -0.281, "theo": 11.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-03-23T10:03:29", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HYG270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 465.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.006, "vega": 0.017, "theta": -0.0005, "rho": 0.0031, "theo": 0.0184, "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": 0.155000001192093}, {"option": "HYG270319P00089000", "bid": 10.75, "bid_size": 48.0, "ask": 14.95, "ask_size": 48.0, "iv": 0.1692, "open_interest": 130.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0052, "vega": 0.0147, "theta": 0.0, "rho": -0.2844, "theo": 12.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-03-23T10:17:16", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HYG270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 488.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0053, "vega": 0.0159, "theta": -0.0005, "rho": 0.0028, "theo": 0.018, "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": 0.155000001192093}, {"option": "HYG270319P00090000", "bid": 11.7, "bid_size": 49.0, "ask": 15.9, "ask_size": 48.0, "iv": 0.1723, "open_interest": 8.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0046, "vega": 0.0137, "theta": 0.0, "rho": -0.2877, "theo": 13.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-03-23T10:14:51", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HYG270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 651.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0048, "vega": 0.0148, "theta": -0.0005, "rho": 0.0026, "theo": 0.0175, "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": 0.155000001192093}, {"option": "HYG270319P00091000", "bid": 12.7, "bid_size": 48.0, "ask": 16.9, "ask_size": 48.0, "iv": 0.1838, "open_interest": 66.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0042, "vega": 0.0129, "theta": 0.0, "rho": -0.291, "theo": 14.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-03-19T10:23:12", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "HYG270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0043, "vega": 0.0139, "theta": -0.0005, "rho": 0.0025, "theo": 0.017, "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": 0.465000003576279}, {"option": "HYG270319P00092000", "bid": 14.4, "bid_size": 24.0, "ask": 17.9, "ask_size": 48.0, "iv": 0.2432, "open_interest": 7.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0037, "vega": 0.0121, "theta": 0.0, "rho": -0.2943, "theo": 15.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-03-19T10:24:25", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "HYG270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 133.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0032, "vega": 0.0117, "theta": -0.0005, "rho": 0.0021, "theo": 0.0158, "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": 0.615000009536743}, {"option": "HYG270319P00095000", "bid": 17.35, "bid_size": 24.0, "ask": 20.85, "ask_size": 48.0, "iv": 0.2711, "open_interest": 74.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0028, "vega": 0.0102, "theta": 0.0, "rho": -0.3041, "theo": 18.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-03-20T14:36:58", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "HYG270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0021, "vega": 0.0091, "theta": -0.0005, "rho": 0.0016, "theo": 0.014, "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": "HYG270319P00100000", "bid": 21.55, "bid_size": 48.0, "ask": 25.75, "ask_size": 48.0, "iv": 0.2522, "open_interest": 330.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0019, "vega": 0.008, "theta": 0.0, "rho": -0.3203, "theo": 23.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-03-19T10:40:00", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "HYG270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 109.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0004, "rho": 0.0013, "theo": 0.0124, "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": 0.569999992847443}, {"option": "HYG270319P00105000", "bid": 26.45, "bid_size": 48.0, "ask": 30.65, "ask_size": 48.0, "iv": 0.2805, "open_interest": 249.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0014, "vega": 0.0066, "theta": 0.0, "rho": -0.3331, "theo": 28.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-03-20T14:28:56", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "HYG270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0012, "vega": 0.0061, "theta": -0.0004, "rho": 0.001, "theo": 0.0111, "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": 0.569999992847443}, {"option": "HYG270319P00110000", "bid": 31.35, "bid_size": 49.0, "ask": 35.55, "ask_size": 48.0, "iv": 0.3019, "open_interest": 117.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0012, "vega": 0.0057, "theta": 0.0, "rho": -0.1983, "theo": 33.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-03-20T14:18:37", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "HYG270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0004, "rho": 0.0009, "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": 0.495000004768372}, {"option": "HYG270319P00115000", "bid": 36.3, "bid_size": 48.0, "ask": 40.45, "ask_size": 48.0, "iv": 0.3207, "open_interest": 137.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0037, "theta": 0.0, "rho": -0.1602, "theo": 38.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-03-19T12:41:29", "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "HYG270416C00040000", "bid": 34.9, "bid_size": 49.0, "ask": 39.15, "ask_size": 49.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0285, "theo": 37.0089, "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": 37.1750011444092}, {"option": "HYG270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 76.0, "iv": 0.5722, "open_interest": 3001.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0014, "vega": 0.0162, "theta": -0.0021, "rho": -0.0044, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:51:52", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "HYG270416C00045000", "bid": 29.95, "bid_size": 48.0, "ask": 34.15, "ask_size": 48.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0324, "theo": 32.0257, "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": 32.2000007629394}, {"option": "HYG270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 102.0, "iv": 0.3782, "open_interest": 29.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0022, "vega": 0.0227, "theta": -0.0026, "rho": -0.0064, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T15:43:49", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "HYG270416C00050000", "bid": 24.95, "bid_size": 48.0, "ask": 29.2, "ask_size": 49.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0027, "theta": 0.0, "rho": 0.0371, "theo": 27.0437, "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": 27.2250003814697}, {"option": "HYG270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0035, "vega": 0.0316, "theta": -0.0031, "rho": -0.0093, "theo": 0.1809, "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": 0.474999994039536}, {"option": "HYG270416C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0067, "theta": 0.0, "rho": 0.0409, "theo": 22.0651, "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": 22.2250003814697}, {"option": "HYG270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 187.0, "iv": 0.339, "open_interest": 10.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0058, "vega": 0.0442, "theta": -0.0037, "rho": -0.0138, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-18T09:30:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270416C00060000", "bid": 15.0, "bid_size": 48.0, "ask": 19.15, "ask_size": 48.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.005, "vega": 0.0148, "theta": 0.0, "rho": 0.0482, "theo": 17.0955, "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": 17.25}, {"option": "HYG270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0099, "vega": 0.0628, "theta": -0.0043, "rho": -0.0212, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T15:57:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270416C00065000", "bid": 10.0, "bid_size": 49.0, "ask": 14.25, "ask_size": 49.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0134, "vega": 0.035, "theta": -0.0008, "rho": 0.059, "theo": 12.1464, "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": 12.5250000953674}, {"option": "HYG270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 198.0, "iv": 0.1974, "open_interest": 41.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0181, "vega": 0.0903, "theta": -0.005, "rho": -0.0341, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "HYG270416C00069000", "bid": 6.05, "bid_size": 48.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0304, "vega": 0.0665, "theta": -0.0034, "rho": 0.0746, "theo": 8.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "HYG270416P00069000", "bid": 0.1, "bid_size": 149.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.1406, "open_interest": 54.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0315, "vega": 0.1237, "theta": -0.0054, "rho": -0.0533, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "HYG270416C00070000", "bid": 5.75, "bid_size": 32.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0376, "vega": 0.0761, "theta": -0.0041, "rho": 0.0923, "theo": 7.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "HYG270416P00070000", "bid": 0.28, "bid_size": 780.0, "ask": 0.98, "ask_size": 1638.0, "iv": 0.1348, "open_interest": 8211.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0367, "vega": 0.1335, "theta": -0.0054, "rho": -0.0603, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T10:55:57", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "HYG270416C00071000", "bid": 4.75, "bid_size": 32.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0465, "vega": 0.0854, "theta": -0.0047, "rho": 0.0904, "theo": 6.2933, "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": 6.67500019073486}, {"option": "HYG270416P00071000", "bid": 0.22, "bid_size": 1057.0, "ask": 1.16, "ask_size": 1212.0, "iv": 0.124, "open_interest": 18794.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0432, "vega": 0.1452, "theta": -0.0055, "rho": -0.069, "theo": 0.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "HYG270416C00072000", "bid": 3.3, "bid_size": 48.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0584, "vega": 0.106, "theta": -0.0053, "rho": 0.0913, "theo": 5.3387, "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": 5.45000004768372}, {"option": "HYG270416P00072000", "bid": 0.49, "bid_size": 18.0, "ask": 1.24, "ask_size": 90.0, "iv": 0.1198, "open_interest": 52541.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.051, "vega": 0.1572, "theta": -0.0055, "rho": -0.0794, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T15:46:46", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "HYG270416C00073000", "bid": 2.85, "bid_size": 32.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0728, "vega": 0.1202, "theta": -0.0058, "rho": 0.1064, "theo": 4.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "HYG270416P00073000", "bid": 0.59, "bid_size": 18.0, "ask": 1.38, "ask_size": 20.0, "iv": 0.11, "open_interest": 21.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0608, "vega": 0.1696, "theta": -0.0054, "rho": -0.0931, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:20:05", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "HYG270416C00074000", "bid": 2.6, "bid_size": 18.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0908, "vega": 0.1438, "theta": -0.0062, "rho": 0.1045, "theo": 3.4957, "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": 3.68999993801117}, {"option": "HYG270416P00074000", "bid": 0.14, "bid_size": 7.0, "ask": 1.45, "ask_size": 238.0, "iv": 0.081, "open_interest": 2257.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0725, "vega": 0.1827, "theta": -0.0052, "rho": -0.1103, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-26T15:55:20", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "HYG270416C00075000", "bid": 1.5, "bid_size": 37.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.1107, "vega": 0.1638, "theta": -0.0063, "rho": 0.1133, "theo": 2.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "HYG270416P00075000", "bid": 0.84, "bid_size": 18.0, "ask": 1.84, "ask_size": 75.0, "iv": 0.0906, "open_interest": 33379.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0859, "vega": 0.1936, "theta": -0.005, "rho": -0.1331, "theo": 1.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T15:07:08", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "HYG270416C00076000", "bid": 0.05, "bid_size": 47.0, "ask": 2.98, "ask_size": 49.0, "iv": 0.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.1301, "vega": 0.1832, "theta": -0.0059, "rho": 0.1146, "theo": 1.8292, "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": 1.88499993085861}, {"option": "HYG270416P00076000", "bid": 0.05, "bid_size": 98.0, "ask": 2.62, "ask_size": 32.0, "iv": 0.0673, "open_interest": 50014.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.1, "vega": 0.1993, "theta": -0.0045, "rho": -0.1612, "theo": 1.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-28T15:53:27", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "HYG270416C00077000", "bid": 0.3, "bid_size": 41.0, "ask": 1.97, "ask_size": 16.0, "iv": 0.0696, "open_interest": 11.0, "volume": 0.0, "delta": 0.478, "gamma": 0.143, "vega": 0.1905, "theta": -0.005, "rho": 0.1047, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-06-01T15:27:19", "percent_change": 0.0, "prev_day_close": 1.25500003248453}, {"option": "HYG270416P00077000", "bid": 0.36, "bid_size": 922.0, "ask": 2.76, "ask_size": 696.0, "iv": 0.0498, "open_interest": 106.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.1111, "vega": 0.1934, "theta": -0.0036, "rho": -0.1982, "theo": 1.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T11:16:34", "percent_change": 0.0, "prev_day_close": 1.32000002264976}, {"option": "HYG270416C00078000", "bid": 0.01, "bid_size": 18.0, "ask": 1.75, "ask_size": 86.0, "iv": 0.0771, "open_interest": 3.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.1345, "vega": 0.1771, "theta": -0.0037, "rho": 0.0811, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T15:06:40", "percent_change": 0.0, "prev_day_close": 1.08500004280359}, {"option": "HYG270416P00078000", "bid": 1.38, "bid_size": 16.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.0862, "open_interest": 182.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.1075, "vega": 0.1686, "theta": -0.0025, "rho": -0.2403, "theo": 2.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T15:57:16", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "HYG270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 695.0, "iv": 0.0696, "open_interest": 40.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.106, "vega": 0.1352, "theta": -0.0022, "rho": 0.0483, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-29T10:14:49", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "HYG270416P00079000", "bid": 2.24, "bid_size": 18.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0835, "vega": 0.1204, "theta": -0.001, "rho": -0.2841, "theo": 3.1233, "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": 3.54500007629394}, {"option": "HYG270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 18.0, "iv": 0.0468, "open_interest": 71.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0612, "vega": 0.0829, "theta": -0.0011, "rho": 0.0211, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T09:58:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "HYG270416P00080000", "bid": 2.61, "bid_size": 32.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.0884, "open_interest": 21.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.047, "vega": 0.0705, "theta": 0.0, "rho": -0.3125, "theo": 3.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-29T13:23:28", "percent_change": 0.0, "prev_day_close": 4.32000005245209}, {"option": "HYG270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 812.0, "iv": 0.0965, "open_interest": 55.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0396, "vega": 0.0635, "theta": -0.0009, "rho": 0.015, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-18T10:35:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYG270416P00081000", "bid": 3.55, "bid_size": 33.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0314, "vega": 0.0542, "theta": 0.0, "rho": -0.3212, "theo": 4.9509, "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": 5.27499997615814}, {"option": "HYG270416C00082000", "bid": 0.01, "bid_size": 1.0, "ask": 0.74, "ask_size": 346.0, "iv": 0.1009, "open_interest": 4.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.028, "vega": 0.0516, "theta": -0.0008, "rho": 0.0115, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:47:32", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "HYG270416P00082000", "bid": 5.1, "bid_size": 19.0, "ask": 7.95, "ask_size": 48.0, "iv": 0.125, "open_interest": 30.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.023, "vega": 0.0446, "theta": 0.0, "rho": -0.3279, "theo": 5.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-27T10:20:56", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "HYG270416C00083000", "bid": 0.01, "bid_size": 3.0, "ask": 0.65, "ask_size": 249.0, "iv": 0.1079, "open_interest": 10.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0213, "vega": 0.0444, "theta": -0.0007, "rho": 0.0097, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T15:16:28", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "HYG270416P00083000", "bid": 6.1, "bid_size": 18.0, "ask": 8.95, "ask_size": 48.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.018, "vega": 0.0388, "theta": 0.0, "rho": -0.3334, "theo": 6.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "HYG270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 761.0, "iv": 0.1238, "open_interest": 1.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0171, "vega": 0.0391, "theta": -0.0007, "rho": 0.0084, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T09:56:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYG270416P00084000", "bid": 6.45, "bid_size": 33.0, "ask": 9.95, "ask_size": 48.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0147, "vega": 0.0348, "theta": 0.0, "rho": -0.3385, "theo": 7.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "HYG270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 572.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0141, "vega": 0.0353, "theta": -0.0007, "rho": 0.0077, "theo": 0.0351, "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": 0.119999997317791}, {"option": "HYG270416P00085000", "bid": 7.45, "bid_size": 32.0, "ask": 10.95, "ask_size": 48.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0124, "vega": 0.0314, "theta": 0.0, "rho": -0.3432, "theo": 8.8639, "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": 9.2999997138977}, {"option": "HYG270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 571.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0119, "vega": 0.0322, "theta": -0.0007, "rho": 0.0068, "theo": 0.034, "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": 0.135000005364418}, {"option": "HYG270416P00086000", "bid": 8.4, "bid_size": 33.0, "ask": 11.95, "ask_size": 48.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0106, "vega": 0.029, "theta": 0.0, "rho": -0.3478, "theo": 9.8442, "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": 10.2750000953674}, {"option": "HYG270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 690.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0103, "vega": 0.0297, "theta": -0.0007, "rho": 0.0063, "theo": 0.0331, "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": 0.189999997615814}, {"option": "HYG270416P00087000", "bid": 9.4, "bid_size": 32.0, "ask": 12.25, "ask_size": 32.0, "iv": 0.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0092, "vega": 0.027, "theta": 0.0, "rho": -0.3522, "theo": 10.8246, "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": 11.25}, {"option": "HYG270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 588.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.009, "vega": 0.0275, "theta": -0.0007, "rho": 0.0059, "theo": 0.0322, "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": "HYG270416P00088000", "bid": 10.35, "bid_size": 33.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0081, "vega": 0.0251, "theta": 0.0, "rho": -0.3566, "theo": 11.8049, "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": 12.2249999046326}, {"option": "HYG270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 793.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0079, "vega": 0.0256, "theta": -0.0007, "rho": 0.0055, "theo": 0.0313, "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": 0.660000026226044}, {"option": "HYG270416P00089000", "bid": 11.3, "bid_size": 33.0, "ask": 14.95, "ask_size": 48.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0072, "vega": 0.0235, "theta": 0.0, "rho": -0.361, "theo": 12.7853, "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": 13.2000002861023}, {"option": "HYG270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 861.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.007, "vega": 0.024, "theta": -0.0007, "rho": 0.005, "theo": 0.0306, "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": 0.155000001192093}, {"option": "HYG270416P00090000", "bid": 12.95, "bid_size": 18.0, "ask": 15.95, "ask_size": 48.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0064, "vega": 0.0221, "theta": 0.0, "rho": -0.3654, "theo": 13.7656, "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": 14.2000002861023}, {"option": "HYG270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 782.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0063, "vega": 0.0226, "theta": -0.0007, "rho": 0.0047, "theo": 0.0299, "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": 0.159999996423721}, {"option": "HYG270416P00091000", "bid": 13.95, "bid_size": 18.0, "ask": 16.95, "ask_size": 48.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0058, "vega": 0.0208, "theta": 0.0, "rho": -0.3698, "theo": 14.7461, "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": 15.1500000953674}, {"option": "HYG270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 769.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0057, "vega": 0.0213, "theta": -0.0007, "rho": 0.0044, "theo": 0.0292, "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": 0.180000007152557}, {"option": "HYG270416P00092000", "bid": 14.9, "bid_size": 18.0, "ask": 17.95, "ask_size": 48.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0052, "vega": 0.0197, "theta": 0.0, "rho": -0.374, "theo": 15.7265, "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": 16.1500000953674}, {"option": "HYG270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 825.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0052, "vega": 0.0201, "theta": -0.0007, "rho": 0.0042, "theo": 0.0286, "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": 0.189999997615814}, {"option": "HYG270416P00093000", "bid": 15.9, "bid_size": 18.0, "ask": 18.95, "ask_size": 48.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0048, "vega": 0.0187, "theta": 0.0, "rho": -0.3782, "theo": 16.7069, "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": 16.8499999046326}, {"option": "HYG270521C00040000", "bid": 34.9, "bid_size": 49.0, "ask": 39.15, "ask_size": 49.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0299, "theo": 37.0065, "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": 37.2750015258789}, {"option": "HYG270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 18.0, "iv": 0.5099, "open_interest": 30111.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0019, "vega": 0.0274, "theta": -0.003, "rho": -0.009, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:36:32", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "HYG270521C00045000", "bid": 30.6, "bid_size": 32.0, "ask": 33.6, "ask_size": 32.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0337, "theo": 32.0246, "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": 32.2000007629394}, {"option": "HYG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0029, "vega": 0.0358, "theta": -0.0034, "rho": -0.0122, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:36:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HYG270521C00050000", "bid": 25.6, "bid_size": 32.0, "ask": 28.6, "ask_size": 32.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0011, "vega": 0.0037, "theta": 0.0, "rho": 0.0392, "theo": 27.0453, "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": 27.2250003814697}, {"option": "HYG270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0044, "vega": 0.0468, "theta": -0.0038, "rho": -0.0165, "theo": 0.3087, "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": 0.474999994039536}, {"option": "HYG270521C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 23.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0025, "vega": 0.0105, "theta": 0.0, "rho": 0.0478, "theo": 22.0687, "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": 22.2250003814697}, {"option": "HYG270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3065, "open_interest": 4.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0068, "vega": 0.0615, "theta": -0.0042, "rho": -0.0228, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-05-21T14:36:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270521C00060000", "bid": 15.55, "bid_size": 32.0, "ask": 19.2, "ask_size": 48.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0061, "vega": 0.0192, "theta": 0.0, "rho": 0.0518, "theo": 17.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-07-23T10:29:43", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "HYG270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.239, "open_interest": 30.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0111, "vega": 0.0819, "theta": -0.0046, "rho": -0.0326, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYG270521C00065000", "bid": 10.95, "bid_size": 24.0, "ask": 13.35, "ask_size": 24.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0146, "vega": 0.0358, "theta": -0.0013, "rho": 0.0662, "theo": 12.1531, "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": 12.3499999046326}, {"option": "HYG270521P00065000", "bid": 0.1, "bid_size": 18.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.1816, "open_interest": 7.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0192, "vega": 0.1112, "theta": -0.0049, "rho": -0.0489, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "HYG270521C00068000", "bid": 7.4, "bid_size": 32.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0257, "vega": 0.06, "theta": -0.0028, "rho": 0.0862, "theo": 9.1978, "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": 9.44999980926514}, {"option": "HYG270521P00068000", "bid": 0.23, "bid_size": 18.0, "ask": 0.98, "ask_size": 18.0, "iv": 0.1446, "open_interest": 32.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0282, "vega": 0.1353, "theta": -0.005, "rho": -0.0648, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "HYG270521C00069000", "bid": 7.25, "bid_size": 18.0, "ask": 9.95, "ask_size": 32.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0312, "vega": 0.0647, "theta": -0.0033, "rho": 0.086, "theo": 8.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "HYG270521P00069000", "bid": 0.14, "bid_size": 18.0, "ask": 1.09, "ask_size": 18.0, "iv": 0.132, "open_interest": 27.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0324, "vega": 0.1446, "theta": -0.005, "rho": -0.0719, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "HYG270521C00070000", "bid": 5.45, "bid_size": 32.0, "ask": 8.95, "ask_size": 32.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0384, "vega": 0.0781, "theta": -0.0038, "rho": 0.0875, "theo": 7.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-05-29T11:27:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG270521P00070000", "bid": 0.19, "bid_size": 803.0, "ask": 1.33, "ask_size": 207.0, "iv": 0.1285, "open_interest": 82051.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0376, "vega": 0.1548, "theta": -0.0049, "rho": -0.0803, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-27T15:03:31", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "HYG270521C00071000", "bid": 4.5, "bid_size": 32.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.048, "vega": 0.094, "theta": -0.0044, "rho": 0.0887, "theo": 6.2698, "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": 6.5}, {"option": "HYG270521P00071000", "bid": 0.28, "bid_size": 18.0, "ask": 1.43, "ask_size": 20.0, "iv": 0.1201, "open_interest": 28.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.044, "vega": 0.1662, "theta": -0.0049, "rho": -0.0907, "theo": 0.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:48:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "HYG270521C00072000", "bid": 3.5, "bid_size": 32.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0602, "vega": 0.1075, "theta": -0.0048, "rho": 0.1064, "theo": 5.3083, "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": 5.55000007152557}, {"option": "HYG270521P00072000", "bid": 0.57, "bid_size": 402.0, "ask": 1.51, "ask_size": 167.0, "iv": 0.1156, "open_interest": 13437.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0519, "vega": 0.1785, "theta": -0.0048, "rho": -0.103, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T13:18:27", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "HYG270521C00073000", "bid": 2.75, "bid_size": 32.0, "ask": 6.15, "ask_size": 32.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.076, "vega": 0.1241, "theta": -0.0053, "rho": 0.107, "theo": 4.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57000005245209}, {"option": "HYG270521P00073000", "bid": 0.68, "bid_size": 18.0, "ask": 1.62, "ask_size": 7.0, "iv": 0.1051, "open_interest": 2528.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0617, "vega": 0.1911, "theta": -0.0047, "rho": -0.1191, "theo": 1.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T12:21:25", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "HYG270521C00074000", "bid": 1.5, "bid_size": 32.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0974, "vega": 0.1503, "theta": -0.0057, "rho": 0.1236, "theo": 3.4361, "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": 3.85000002384186}, {"option": "HYG270521P00074000", "bid": 0.82, "bid_size": 18.0, "ask": 1.57, "ask_size": 46.0, "iv": 0.0899, "open_interest": 57.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0736, "vega": 0.2037, "theta": -0.0044, "rho": -0.1401, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:55:22", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "HYG270521C00075000", "bid": 1.45, "bid_size": 16.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.1214, "vega": 0.1719, "theta": -0.0057, "rho": 0.1188, "theo": 2.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-06-08T13:25:44", "percent_change": 0.0, "prev_day_close": 2.45499990880489}, {"option": "HYG270521P00075000", "bid": 1.02, "bid_size": 18.0, "ask": 1.97, "ask_size": 18.0, "iv": 0.085, "open_interest": 21727.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0876, "vega": 0.2139, "theta": -0.0041, "rho": -0.1676, "theo": 1.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-30T12:20:55", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "HYG270521C00076000", "bid": 0.73, "bid_size": 16.0, "ask": 2.88, "ask_size": 24.0, "iv": 0.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.1484, "vega": 0.1932, "theta": -0.0053, "rho": 0.1237, "theo": 1.7188, "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": 1.86000001430511}, {"option": "HYG270521P00076000", "bid": 0.4, "bid_size": 24.0, "ask": 3.15, "ask_size": 32.0, "iv": 0.0758, "open_interest": 10.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.103, "vega": 0.2177, "theta": -0.0036, "rho": -0.2039, "theo": 1.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T14:38:42", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "HYG270521C00077000", "bid": 0.05, "bid_size": 16.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.1702, "vega": 0.2038, "theta": -0.0043, "rho": 0.1138, "theo": 0.9671, "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": 1.23499995470047}, {"option": "HYG270521P00077000", "bid": 1.31, "bid_size": 18.0, "ask": 2.86, "ask_size": 26.0, "iv": 0.0633, "open_interest": 110.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.1157, "vega": 0.206, "theta": -0.0027, "rho": -0.2507, "theo": 1.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T15:21:06", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "HYG270521C00078000", "bid": 0.01, "bid_size": 18.0, "ask": 1.92, "ask_size": 24.0, "iv": 0.0775, "open_interest": 2.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.1576, "vega": 0.1822, "theta": -0.0026, "rho": 0.0775, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T15:53:52", "percent_change": 0.0, "prev_day_close": 0.649999980814755}, {"option": "HYG270521P00078000", "bid": 0.79, "bid_size": 32.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.069, "open_interest": 244.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.1083, "vega": 0.1639, "theta": -0.0014, "rho": -0.3116, "theo": 2.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-10-13T10:53:43", "percent_change": 0.0, "prev_day_close": 2.4200000166893}, {"option": "HYG270521C00079000", "bid": 0.01, "bid_size": 18.0, "ask": 0.99, "ask_size": 87.0, "iv": 0.0678, "open_interest": 1.0, "volume": 0.0, "delta": 0.138, "gamma": 0.1014, "vega": 0.1308, "theta": -0.0014, "rho": 0.0438, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T11:27:03", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "HYG270521P00079000", "bid": 2.55, "bid_size": 18.0, "ask": 5.45, "ask_size": 48.0, "iv": 0.0912, "open_interest": 1.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0714, "vega": 0.11, "theta": -0.0004, "rho": -0.3544, "theo": 3.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-06-25T14:58:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "HYG270521C00080000", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0452, "open_interest": 9785.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0579, "vega": 0.0886, "theta": -0.0009, "rho": 0.0241, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T15:45:51", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "HYG270521P00080000", "bid": 2.68, "bid_size": 32.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.069, "open_interest": 5009.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0419, "vega": 0.0725, "theta": 0.0, "rho": -0.3759, "theo": 4.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-29T13:12:21", "percent_change": 0.0, "prev_day_close": 4.21000003814697}, {"option": "HYG270521C00081000", "bid": 0.02, "bid_size": 60.0, "ask": 0.74, "ask_size": 255.0, "iv": 0.084, "open_interest": 9070.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0359, "vega": 0.0656, "theta": -0.0006, "rho": 0.0164, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T12:33:06", "percent_change": 0.0, "prev_day_close": 0.500000009313226}, {"option": "HYG270521P00081000", "bid": 3.65, "bid_size": 24.0, "ask": 7.3, "ask_size": 48.0, "iv": 0.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0272, "vega": 0.0537, "theta": 0.0, "rho": -0.387, "theo": 5.1807, "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": 5.02499985694885}, {"option": "HYG270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.0501, "open_interest": 21986.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0246, "vega": 0.0516, "theta": -0.0005, "rho": 0.012, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T15:37:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270521P00082000", "bid": 4.6, "bid_size": 25.0, "ask": 8.3, "ask_size": 48.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0193, "vega": 0.0426, "theta": 0.0, "rho": -0.3948, "theo": 6.151, "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": 6.09999990463257}, {"option": "HYG270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.0569, "open_interest": 118.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0183, "vega": 0.0426, "theta": -0.0005, "rho": 0.0094, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-30T15:16:49", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "HYG270521P00083000", "bid": 5.6, "bid_size": 24.0, "ask": 9.25, "ask_size": 48.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0147, "vega": 0.0362, "theta": 0.0, "rho": -0.4014, "theo": 7.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "HYG270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 161.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0144, "vega": 0.0373, "theta": -0.0005, "rho": 0.0083, "theo": 0.0275, "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": 0.185000002384186}, {"option": "HYG270521P00084000", "bid": 6.55, "bid_size": 25.0, "ask": 10.25, "ask_size": 48.0, "iv": 0.1127, "open_interest": 3.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0119, "vega": 0.0316, "theta": 0.0, "rho": -0.4073, "theo": 8.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T13:28:09", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HYG270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 248.0, "iv": 0.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0118, "vega": 0.033, "theta": -0.0004, "rho": 0.0071, "theo": 0.026, "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": 0.25}, {"option": "HYG270521P00085000", "bid": 7.55, "bid_size": 24.0, "ask": 11.2, "ask_size": 48.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0099, "vega": 0.0284, "theta": 0.0, "rho": -0.4126, "theo": 9.0763, "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": 9.25}, {"option": "HYG270521C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 126.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.01, "vega": 0.03, "theta": -0.0004, "rho": 0.0065, "theo": 0.025, "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": 0.384999990463257}, {"option": "HYG270521P00086000", "bid": 8.5, "bid_size": 25.0, "ask": 11.95, "ask_size": 48.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0085, "vega": 0.0262, "theta": 0.0, "rho": -0.4179, "theo": 10.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HYG270521C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 226.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0085, "vega": 0.0276, "theta": -0.0004, "rho": 0.006, "theo": 0.0241, "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": 0.384999990463257}, {"option": "HYG270521P00087000", "bid": 9.5, "bid_size": 24.0, "ask": 12.95, "ask_size": 48.0, "iv": 0.1264, "open_interest": 1.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0074, "vega": 0.0242, "theta": 0.0, "rho": -0.4232, "theo": 11.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-05-22T11:22:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HYG270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 196.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0074, "vega": 0.0254, "theta": -0.0004, "rho": 0.0054, "theo": 0.0235, "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": 0.384999990463257}, {"option": "HYG270521P00088000", "bid": 10.45, "bid_size": 25.0, "ask": 13.95, "ask_size": 48.0, "iv": 0.1339, "open_interest": 7.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0065, "vega": 0.0224, "theta": 0.0, "rho": -0.4285, "theo": 12.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-23T10:30:29", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "HYG270521C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 199.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0066, "vega": 0.0236, "theta": -0.0004, "rho": 0.0051, "theo": 0.0229, "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": 0.384999990463257}, {"option": "HYG270521P00089000", "bid": 11.45, "bid_size": 25.0, "ask": 14.95, "ask_size": 48.0, "iv": 0.1447, "open_interest": 4.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0058, "vega": 0.0209, "theta": 0.0, "rho": -0.4337, "theo": 12.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-05-22T11:22:16", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "HYG270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 181.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0058, "vega": 0.0221, "theta": -0.0004, "rho": 0.0048, "theo": 0.0223, "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": "HYG270521P00090000", "bid": 12.4, "bid_size": 25.0, "ask": 15.95, "ask_size": 48.0, "iv": 0.152, "open_interest": 5.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0051, "vega": 0.0196, "theta": 0.0, "rho": -0.4387, "theo": 13.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-05-22T11:22:19", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "HYG270521C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 245.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0052, "vega": 0.0207, "theta": -0.0004, "rho": 0.0045, "theo": 0.0217, "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": 0.25}, {"option": "HYG270521P00091000", "bid": 13.4, "bid_size": 25.0, "ask": 16.95, "ask_size": 48.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0046, "vega": 0.0184, "theta": 0.0, "rho": -0.4437, "theo": 14.936, "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": 15.125}, {"option": "HYG270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 261.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0047, "vega": 0.0194, "theta": -0.0004, "rho": 0.0041, "theo": 0.0212, "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": 0.25}, {"option": "HYG270521P00092000", "bid": 14.4, "bid_size": 24.0, "ask": 17.95, "ask_size": 48.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0042, "vega": 0.0174, "theta": 0.0, "rho": -0.4488, "theo": 15.9127, "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": 16.0749998092651}, {"option": "HYG270617C00040000", "bid": 34.9, "bid_size": 49.0, "ask": 39.15, "ask_size": 49.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0295, "theo": 37.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-07-14T15:35:00", "percent_change": 0.0, "prev_day_close": 37.2750015258789}, {"option": "HYG270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.3843, "open_interest": 50278.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0019, "vega": 0.0291, "theta": -0.0026, "rho": -0.0102, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:36:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYG270617C00045000", "bid": 29.95, "bid_size": 32.0, "ask": 34.15, "ask_size": 48.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0335, "theo": 32.0341, "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": 32.2000007629394}, {"option": "HYG270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 48.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0029, "vega": 0.0382, "theta": -0.003, "rho": -0.0139, "theo": 0.2508, "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": "HYG270617C00050000", "bid": 24.95, "bid_size": 48.0, "ask": 29.15, "ask_size": 48.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0007, "vega": 0.0025, "theta": 0.0, "rho": 0.0386, "theo": 27.0524, "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": 27.2250003814697}, {"option": "HYG270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 32.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0044, "vega": 0.0502, "theta": -0.0033, "rho": -0.019, "theo": 0.3088, "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": 0.474999994039536}, {"option": "HYG270617C00055000", "bid": 19.95, "bid_size": 49.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0018, "vega": 0.0068, "theta": 0.0, "rho": 0.0426, "theo": 22.0732, "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": 22.2250003814697}, {"option": "HYG270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.2966, "open_interest": 1.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.007, "vega": 0.0659, "theta": -0.0037, "rho": -0.0263, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T13:36:29", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "HYG270617C00060000", "bid": 15.05, "bid_size": 32.0, "ask": 19.2, "ask_size": 48.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.005, "vega": 0.0132, "theta": 0.0, "rho": 0.0517, "theo": 17.1015, "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": 17.2500004768372}, {"option": "HYG270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.2833, "open_interest": 50.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0113, "vega": 0.088, "theta": -0.0041, "rho": -0.0376, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T13:37:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "HYG270617C00065000", "bid": 10.0, "bid_size": 48.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0131, "vega": 0.0303, "theta": -0.0007, "rho": 0.0676, "theo": 12.144, "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": 12.2750000953674}, {"option": "HYG270617P00065000", "bid": 0.11, "bid_size": 18.0, "ask": 0.86, "ask_size": 18.0, "iv": 0.1608, "open_interest": 28.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0196, "vega": 0.1198, "theta": -0.0043, "rho": -0.0571, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-04T15:16:07", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "HYG270617C00066000", "bid": 9.0, "bid_size": 48.0, "ask": 13.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0161, "vega": 0.0377, "theta": -0.0012, "rho": 0.0681, "theo": 11.1556, "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": 11.2750000953674}, {"option": "HYG270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 42.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0222, "vega": 0.1273, "theta": -0.0044, "rho": -0.0621, "theo": 0.6619, "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": 0.610000014305115}, {"option": "HYG270617C00067000", "bid": 8.0, "bid_size": 49.0, "ask": 12.25, "ask_size": 49.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0198, "vega": 0.0475, "theta": -0.0017, "rho": 0.0686, "theo": 10.1677, "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": 10.2750000953674}, {"option": "HYG270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 39.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0252, "vega": 0.1362, "theta": -0.0044, "rho": -0.0681, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HYG270617C00068000", "bid": 8.2, "bid_size": 18.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0245, "vega": 0.0585, "theta": -0.0022, "rho": 0.0852, "theo": 9.1807, "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": 9.27500009536743}, {"option": "HYG270617P00068000", "bid": 0.25, "bid_size": 18.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.1358, "open_interest": 10.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0288, "vega": 0.1458, "theta": -0.0044, "rho": -0.076, "theo": 0.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-01T09:30:18", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "HYG270617C00069000", "bid": 7.25, "bid_size": 9.0, "ask": 9.05, "ask_size": 9.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0301, "vega": 0.064, "theta": -0.0027, "rho": 0.091, "theo": 8.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG270617P00069000", "bid": 0.12, "bid_size": 18.0, "ask": 1.27, "ask_size": 18.0, "iv": 0.1279, "open_interest": 261.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0332, "vega": 0.1554, "theta": -0.0044, "rho": -0.084, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-15T14:39:12", "percent_change": 0.0, "prev_day_close": 0.710000002756715}, {"option": "HYG270617C00070000", "bid": 5.05, "bid_size": 48.0, "ask": 9.25, "ask_size": 48.0, "iv": 0.1094, "open_interest": 2.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0376, "vega": 0.0722, "theta": -0.0032, "rho": 0.0897, "theo": 7.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-10-14T14:17:13", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "HYG270617P00070000", "bid": 0.39, "bid_size": 467.0, "ask": 1.14, "ask_size": 689.0, "iv": 0.1193, "open_interest": 5058.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0384, "vega": 0.1675, "theta": -0.0044, "rho": -0.0941, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:23:55", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "HYG270617C00071000", "bid": 4.45, "bid_size": 32.0, "ask": 7.95, "ask_size": 32.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0477, "vega": 0.0898, "theta": -0.0038, "rho": 0.0896, "theo": 6.2524, "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": 6.35000014305115}, {"option": "HYG270617P00071000", "bid": 0.47, "bid_size": 18.0, "ask": 1.62, "ask_size": 7.0, "iv": 0.1217, "open_interest": 21.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0449, "vega": 0.1788, "theta": -0.0044, "rho": -0.1064, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T10:10:26", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "HYG270617C00072000", "bid": 4.25, "bid_size": 18.0, "ask": 6.05, "ask_size": 18.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0613, "vega": 0.1117, "theta": -0.0044, "rho": 0.1162, "theo": 5.2868, "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": 5.39999997615814}, {"option": "HYG270617P00072000", "bid": 0.57, "bid_size": 18.0, "ask": 1.63, "ask_size": 20.0, "iv": 0.1097, "open_interest": 672.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0528, "vega": 0.1926, "theta": -0.0043, "rho": -0.1231, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-06-22T11:11:40", "percent_change": 0.0, "prev_day_close": 1.69500002264976}, {"option": "HYG270617C00073000", "bid": 2.9, "bid_size": 24.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0777, "vega": 0.1241, "theta": -0.0048, "rho": 0.1135, "theo": 4.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35999989509582}, {"option": "HYG270617P00073000", "bid": 0.71, "bid_size": 18.0, "ask": 1.86, "ask_size": 7.0, "iv": 0.1032, "open_interest": 50077.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0624, "vega": 0.2056, "theta": -0.0042, "rho": -0.1412, "theo": 1.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T12:01:32", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "HYG270617C00074000", "bid": 1.85, "bid_size": 32.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.1004, "vega": 0.1588, "theta": -0.0053, "rho": 0.1335, "theo": 3.4221, "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": 3.81499993801117}, {"option": "HYG270617P00074000", "bid": 0.88, "bid_size": 116.0, "ask": 1.63, "ask_size": 122.0, "iv": 0.0849, "open_interest": 58644.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0739, "vega": 0.2182, "theta": -0.004, "rho": -0.1661, "theo": 1.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:31:10", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "HYG270617C00075000", "bid": 1.46, "bid_size": 16.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.1239, "vega": 0.1803, "theta": -0.0053, "rho": 0.1273, "theo": 2.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "HYG270617P00075000", "bid": 0.75, "bid_size": 240.0, "ask": 2.53, "ask_size": 48.0, "iv": 0.0836, "open_interest": 105360.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0868, "vega": 0.2279, "theta": -0.0037, "rho": -0.198, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T11:04:34", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "HYG270617C00076000", "bid": 0.83, "bid_size": 18.0, "ask": 2.78, "ask_size": 16.0, "iv": 0.0716, "open_interest": 6805.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.1484, "vega": 0.2025, "theta": -0.0049, "rho": 0.1332, "theo": 1.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T10:49:55", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "HYG270617P00076000", "bid": 0.05, "bid_size": 32.0, "ask": 2.79, "ask_size": 16.0, "iv": 0.0526, "open_interest": 43119.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.1002, "vega": 0.23, "theta": -0.0032, "rho": -0.2402, "theo": 1.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T13:01:45", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "HYG270617C00077000", "bid": 0.19, "bid_size": 18.0, "ask": 2.14, "ask_size": 16.0, "iv": 0.0655, "open_interest": 2500.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.1642, "vega": 0.2142, "theta": -0.004, "rho": 0.1226, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:07:15", "percent_change": 0.0, "prev_day_close": 1.26500003039837}, {"option": "HYG270617P00077000", "bid": 2.0, "bid_size": 1.0, "ask": 3.0, "ask_size": 226.0, "iv": 0.0745, "open_interest": 3589.0, "volume": 0.0, "delta": -0.645, "gamma": 0.1096, "vega": 0.2164, "theta": -0.0024, "rho": -0.2932, "theo": 2.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:36:16", "percent_change": 0.0, "prev_day_close": 2.34499996900558}, {"option": "HYG270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 32.0, "iv": 0.0884, "open_interest": 1170.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.1478, "vega": 0.1955, "theta": -0.0026, "rho": 0.0894, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-20T11:47:59", "percent_change": 0.0, "prev_day_close": 0.810000026598573}, {"option": "HYG270617P00078000", "bid": 1.6, "bid_size": 16.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.0802, "open_interest": 163.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.1011, "vega": 0.1769, "theta": -0.0014, "rho": -0.3555, "theo": 2.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-20T15:17:12", "percent_change": 0.0, "prev_day_close": 2.21499994397163}, {"option": "HYG270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 193.0, "iv": 0.0741, "open_interest": 2.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.1014, "vega": 0.1415, "theta": -0.0014, "rho": 0.051, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-25T15:01:12", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "HYG270617P00079000", "bid": 1.76, "bid_size": 32.0, "ask": 5.65, "ask_size": 48.0, "iv": 0.0636, "open_interest": 10.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0687, "vega": 0.1171, "theta": -0.0004, "rho": -0.4079, "theo": 3.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T11:56:55", "percent_change": 0.0, "prev_day_close": 3.56500005722046}, {"option": "HYG270617C00080000", "bid": 0.08, "bid_size": 1.0, "ask": 0.18, "ask_size": 202.0, "iv": 0.0501, "open_interest": 81190.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0638, "vega": 0.1099, "theta": -0.0011, "rho": 0.0359, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "HYG270617P00080000", "bid": 3.0, "bid_size": 24.0, "ask": 6.45, "ask_size": 48.0, "iv": 0.0774, "open_interest": 11.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0463, "vega": 0.0908, "theta": 0.0, "rho": -0.4267, "theo": 4.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-06T11:56:40", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "HYG270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 261.0, "iv": 0.0808, "open_interest": 6.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0435, "vega": 0.0886, "theta": -0.0009, "rho": 0.0269, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:29:55", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "HYG270617P00081000", "bid": 3.65, "bid_size": 32.0, "ask": 7.4, "ask_size": 48.0, "iv": 0.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0333, "vega": 0.0742, "theta": 0.0, "rho": -0.4393, "theo": 5.3339, "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": 5.40000009536743}, {"option": "HYG270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 210.0, "iv": 0.0934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0318, "vega": 0.0738, "theta": -0.0008, "rho": 0.0209, "theo": 0.0687, "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": 0.0649999976158142}, {"option": "HYG270617P00082000", "bid": 5.0, "bid_size": 16.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0253, "vega": 0.0627, "theta": 0.0, "rho": -0.449, "theo": 6.2986, "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": 6.27499985694885}, {"option": "HYG270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 351.0, "iv": 0.1032, "open_interest": 301.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0245, "vega": 0.0637, "theta": -0.0008, "rho": 0.0173, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T15:51:24", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "HYG270617P00083000", "bid": 6.0, "bid_size": 16.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0201, "vega": 0.0551, "theta": 0.0, "rho": -0.4571, "theo": 7.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "HYG270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0198, "vega": 0.0569, "theta": -0.0007, "rho": 0.0154, "theo": 0.0567, "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": 0.204999998211861}, {"option": "HYG270617P00084000", "bid": 6.55, "bid_size": 33.0, "ask": 10.35, "ask_size": 48.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0166, "vega": 0.0495, "theta": 0.0, "rho": -0.4644, "theo": 8.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "HYG270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 207.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0165, "vega": 0.0514, "theta": -0.0007, "rho": 0.0136, "theo": 0.0538, "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": 0.204999998211861}, {"option": "HYG270617P00085000", "bid": 7.55, "bid_size": 32.0, "ask": 11.35, "ask_size": 48.0, "iv": 0.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0141, "vega": 0.0452, "theta": 0.0, "rho": -0.4713, "theo": 9.21, "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": 9.25}, {"option": "HYG270617C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 217.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0141, "vega": 0.0473, "theta": -0.0007, "rho": 0.0125, "theo": 0.052, "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": 0.490000009536743}, {"option": "HYG270617P00086000", "bid": 8.5, "bid_size": 33.0, "ask": 12.05, "ask_size": 32.0, "iv": 0.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0122, "vega": 0.0421, "theta": 0.0, "rho": -0.4776, "theo": 10.1822, "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": 10.2249999046326}, {"option": "HYG270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 219.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0122, "vega": 0.0438, "theta": -0.0007, "rho": 0.0116, "theo": 0.0505, "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": 0.490000009536743}, {"option": "HYG270617P00087000", "bid": 9.5, "bid_size": 33.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0107, "vega": 0.0393, "theta": 0.0, "rho": -0.4841, "theo": 11.1546, "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": 11.2249999046326}, {"option": "HYG270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 204.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0107, "vega": 0.0408, "theta": -0.0007, "rho": 0.0109, "theo": 0.049, "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": 0.490000009536743}, {"option": "HYG270617P00088000", "bid": 10.45, "bid_size": 33.0, "ask": 14.25, "ask_size": 48.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0095, "vega": 0.0367, "theta": 0.0, "rho": -0.4903, "theo": 12.1272, "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": 12.1999998092651}, {"option": "HYG270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 200.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0095, "vega": 0.0383, "theta": -0.0007, "rho": 0.0099, "theo": 0.0479, "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": 0.490000009536743}, {"option": "HYG270617P00089000", "bid": 11.45, "bid_size": 33.0, "ask": 14.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0085, "vega": 0.0346, "theta": 0.0, "rho": -0.4964, "theo": 13.0998, "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": 13.1999998092651}, {"option": "HYG270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 207.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0085, "vega": 0.0361, "theta": -0.0007, "rho": 0.0093, "theo": 0.0468, "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": 0.490000009536743}, {"option": "HYG270617P00090000", "bid": 12.45, "bid_size": 32.0, "ask": 15.9, "ask_size": 32.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0076, "vega": 0.0327, "theta": 0.0, "rho": -0.5026, "theo": 14.0724, "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": 14.1749997138977}, {"option": "HYG270617C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 140.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0077, "vega": 0.034, "theta": -0.0007, "rho": 0.0088, "theo": 0.0457, "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": 0.465000003576279}, {"option": "HYG270617P00091000", "bid": 13.4, "bid_size": 33.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0069, "vega": 0.0311, "theta": 0.0, "rho": -0.5085, "theo": 15.045, "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": 15.1499996185303}, {"option": "HYG270617C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.007, "vega": 0.0322, "theta": -0.0007, "rho": 0.0084, "theo": 0.0447, "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": 0.204999998211861}, {"option": "HYG270617P00092000", "bid": 14.7, "bid_size": 16.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0063, "vega": 0.0295, "theta": 0.0, "rho": -0.5144, "theo": 16.0176, "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": 16.125}, {"option": "HYG270716C00040000", "bid": 35.8, "bid_size": 16.0, "ask": 38.25, "ask_size": 16.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.0211, "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": 37.2000007629394}, {"option": "HYG270716P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 23.0, "iv": 0.4483, "open_interest": 10.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0019, "vega": 0.0289, "theta": -0.0021, "rho": -0.0106, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-25T14:08:29", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "HYG270716C00045000", "bid": 29.95, "bid_size": 32.0, "ask": 34.15, "ask_size": 32.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0321, "theo": 32.0372, "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": 32.2000007629394}, {"option": "HYG270716P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0028, "vega": 0.0383, "theta": -0.0024, "rho": -0.0146, "theo": 0.225, "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": 0.474999994039536}, {"option": "HYG270716C00050000", "bid": 25.6, "bid_size": 24.0, "ask": 28.6, "ask_size": 32.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0357, "theo": 27.0536, "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": 27.2250003814697}, {"option": "HYG270716P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 32.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0044, "vega": 0.0506, "theta": -0.0027, "rho": -0.0202, "theo": 0.2806, "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": 0.600000023841858}, {"option": "HYG270716C00055000", "bid": 19.95, "bid_size": 33.0, "ask": 24.2, "ask_size": 33.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.001, "vega": 0.0021, "theta": 0.0, "rho": 0.0404, "theo": 22.0713, "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": 22.2250003814697}, {"option": "HYG270716P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 18.0, "iv": 0.2719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0068, "vega": 0.0672, "theta": -0.0031, "rho": -0.0284, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T12:02:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HYG270716C00060000", "bid": 15.95, "bid_size": 16.0, "ask": 18.35, "ask_size": 24.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0031, "vega": 0.0086, "theta": 0.0, "rho": 0.0482, "theo": 17.0919, "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": 17.3499999046326}, {"option": "HYG270716P00060000", "bid": 0.04, "bid_size": 23.0, "ask": 0.79, "ask_size": 18.0, "iv": 0.1998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0112, "vega": 0.0905, "theta": -0.0034, "rho": -0.0411, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T12:03:08", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "HYG270716C00065000", "bid": 10.95, "bid_size": 16.0, "ask": 13.35, "ask_size": 16.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.01, "vega": 0.0258, "theta": 0.0, "rho": 0.0633, "theo": 12.121, "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": 12.2750000953674}, {"option": "HYG270716P00065000", "bid": 0.1, "bid_size": 39.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.1498, "open_interest": 1.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0198, "vega": 0.1248, "theta": -0.0037, "rho": -0.0629, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "HYG270716C00068000", "bid": 7.15, "bid_size": 32.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0208, "vega": 0.0432, "theta": -0.0012, "rho": 0.067, "theo": 9.1527, "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": 9.35000014305115}, {"option": "HYG270716P00068000", "bid": 0.16, "bid_size": 18.0, "ask": 0.91, "ask_size": 18.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0293, "vega": 0.1529, "theta": -0.0038, "rho": -0.0847, "theo": 0.7097, "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": 0.764999985694885}, {"option": "HYG270716C00069000", "bid": 6.2, "bid_size": 32.0, "ask": 10.25, "ask_size": 33.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0269, "vega": 0.055, "theta": -0.0017, "rho": 0.0673, "theo": 8.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "HYG270716P00069000", "bid": 0.2, "bid_size": 18.0, "ask": 0.85, "ask_size": 135.0, "iv": 0.1082, "open_interest": 268.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0338, "vega": 0.1635, "theta": -0.0038, "rho": -0.0945, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:57:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HYG270716C00070000", "bid": 5.9, "bid_size": 16.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0346, "vega": 0.0649, "theta": -0.0023, "rho": 0.0903, "theo": 7.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HYG270716P00070000", "bid": 0.5, "bid_size": 18.0, "ask": 0.9, "ask_size": 139.0, "iv": 0.1076, "open_interest": 17184.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0392, "vega": 0.1764, "theta": -0.0038, "rho": -0.1066, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:41:39", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "HYG270716C00071000", "bid": 4.2, "bid_size": 32.0, "ask": 8.25, "ask_size": 32.0, "iv": 0.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0453, "vega": 0.0764, "theta": -0.0028, "rho": 0.0908, "theo": 6.2083, "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": 6.35000014305115}, {"option": "HYG270716P00071000", "bid": 0.6, "bid_size": 18.0, "ask": 1.28, "ask_size": 18.0, "iv": 0.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.046, "vega": 0.1889, "theta": -0.0037, "rho": -0.1211, "theo": 0.898, "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": 0.860000014305115}, {"option": "HYG270716C00072000", "bid": 4.1, "bid_size": 16.0, "ask": 7.05, "ask_size": 32.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0603, "vega": 0.1011, "theta": -0.0035, "rho": 0.0899, "theo": 5.2398, "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": 5.39999997615814}, {"option": "HYG270716P00072000", "bid": 0.47, "bid_size": 18.0, "ask": 1.22, "ask_size": 18.0, "iv": 0.0895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0542, "vega": 0.2038, "theta": -0.0037, "rho": -0.1402, "theo": 0.9932, "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": 0.955000007525086}, {"option": "HYG270716C00073000", "bid": 2.69, "bid_size": 32.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0799, "vega": 0.1201, "theta": -0.0042, "rho": 0.1179, "theo": 4.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.48000001907349}, {"option": "HYG270716P00073000", "bid": 0.63, "bid_size": 18.0, "ask": 1.98, "ask_size": 20.0, "iv": 0.097, "open_interest": 27.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0641, "vega": 0.2184, "theta": -0.0036, "rho": -0.1625, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-06T14:11:50", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "HYG270716C00074000", "bid": 1.95, "bid_size": 24.0, "ask": 5.35, "ask_size": 32.0, "iv": 0.0975, "open_interest": 1.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.1048, "vega": 0.1564, "theta": -0.0047, "rho": 0.1144, "theo": 3.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-09-15T14:03:49", "percent_change": 0.0, "prev_day_close": 3.83000004291534}, {"option": "HYG270716P00074000", "bid": 0.45, "bid_size": 21.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.0774, "open_interest": 9.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0756, "vega": 0.2316, "theta": -0.0034, "rho": -0.1918, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-28T10:07:33", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "HYG270716C00075000", "bid": 1.56, "bid_size": 18.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.1313, "vega": 0.1839, "theta": -0.0049, "rho": 0.1363, "theo": 2.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "HYG270716P00075000", "bid": 0.96, "bid_size": 39.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.0728, "open_interest": 56754.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0879, "vega": 0.2416, "theta": -0.0032, "rho": -0.2312, "theo": 1.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:41:39", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "HYG270716C00076000", "bid": 0.85, "bid_size": 18.0, "ask": 2.59, "ask_size": 18.0, "iv": 0.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.153, "vega": 0.2124, "theta": -0.0046, "rho": 0.1459, "theo": 1.7032, "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": 1.93500004708767}, {"option": "HYG270716P00076000", "bid": 0.5, "bid_size": 24.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.049, "open_interest": 278.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.099, "vega": 0.2426, "theta": -0.0028, "rho": -0.2817, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T10:37:12", "percent_change": 0.0, "prev_day_close": 1.62000003457069}, {"option": "HYG270716C00077000", "bid": 0.29, "bid_size": 18.0, "ask": 2.02, "ask_size": 18.0, "iv": 0.0628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.155, "vega": 0.2263, "theta": -0.0037, "rho": 0.1315, "theo": 1.0408, "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": 1.26999998092651}, {"option": "HYG270716P00077000", "bid": 0.44, "bid_size": 32.0, "ask": 4.45, "ask_size": 32.0, "iv": 0.0659, "open_interest": 1.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.1033, "vega": 0.2298, "theta": -0.0022, "rho": -0.3371, "theo": 2.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-10T09:30:46", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "HYG270716C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 183.0, "iv": 0.0546, "open_interest": 1539.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.1288, "vega": 0.2137, "theta": -0.0028, "rho": 0.1128, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T09:46:37", "percent_change": 0.0, "prev_day_close": 0.795000001788139}, {"option": "HYG270716P00078000", "bid": 1.09, "bid_size": 32.0, "ask": 5.05, "ask_size": 32.0, "iv": 0.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0927, "vega": 0.1988, "theta": -0.0016, "rho": -0.3952, "theo": 2.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T10:25:47", "percent_change": 0.0, "prev_day_close": 3.46499991416931}, {"option": "HYG270716C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.1, "vega": 0.1698, "theta": -0.0018, "rho": 0.074, "theo": 0.2765, "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": "HYG270716P00079000", "bid": 1.86, "bid_size": 32.0, "ask": 5.75, "ask_size": 32.0, "iv": 0.0628, "open_interest": 6.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0728, "vega": 0.1509, "theta": -0.0008, "rho": -0.4506, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-01T09:38:18", "percent_change": 0.0, "prev_day_close": 3.66499990224838}, {"option": "HYG270716C00080000", "bid": 0.08, "bid_size": 1.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.0686, "open_interest": 55.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0673, "vega": 0.1302, "theta": -0.0012, "rho": 0.0465, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T10:39:03", "percent_change": 0.0, "prev_day_close": 0.720000006258488}, {"option": "HYG270716P00080000", "bid": 2.74, "bid_size": 32.0, "ask": 6.55, "ask_size": 32.0, "iv": 0.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0507, "vega": 0.1123, "theta": -0.0003, "rho": -0.4854, "theo": 4.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55499994754791}, {"option": "HYG270716C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 0.0761, "open_interest": 238.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0484, "vega": 0.1106, "theta": -0.0011, "rho": 0.0373, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-14T15:26:18", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "HYG270716P00081000", "bid": 3.65, "bid_size": 33.0, "ask": 7.45, "ask_size": 32.0, "iv": 0.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0386, "vega": 0.0975, "theta": -0.0001, "rho": -0.4994, "theo": 5.4286, "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": 5.47500002384186}, {"option": "HYG270716C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.0855, "open_interest": 5015.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.037, "vega": 0.0971, "theta": -0.001, "rho": 0.0328, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T14:45:59", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "HYG270716P00082000", "bid": 4.6, "bid_size": 33.0, "ask": 8.45, "ask_size": 48.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0308, "vega": 0.0862, "theta": 0.0, "rho": -0.5108, "theo": 6.3898, "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": 6.45000004768372}, {"option": "HYG270716C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 197.0, "iv": 0.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0296, "vega": 0.0868, "theta": -0.001, "rho": 0.0281, "theo": 0.1066, "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": 0.180000007152557}, {"option": "HYG270716P00083000", "bid": 6.2, "bid_size": 18.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0254, "vega": 0.0784, "theta": 0.0, "rho": -0.5202, "theo": 7.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "HYG270716C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0245, "vega": 0.0792, "theta": -0.001, "rho": 0.0256, "theo": 0.1017, "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": 0.180000007152557}, {"option": "HYG270716P00084000", "bid": 6.55, "bid_size": 33.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0214, "vega": 0.0721, "theta": 0.0, "rho": -0.5297, "theo": 8.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "HYG270716C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 158.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0208, "vega": 0.073, "theta": -0.001, "rho": 0.0234, "theo": 0.0979, "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": 0.180000007152557}, {"option": "HYG270716P00085000", "bid": 7.55, "bid_size": 32.0, "ask": 11.4, "ask_size": 48.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0185, "vega": 0.067, "theta": 0.0, "rho": -0.5383, "theo": 9.2873, "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": 9.34999990463257}, {"option": "HYG270716C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 143.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.018, "vega": 0.0681, "theta": -0.001, "rho": 0.0213, "theo": 0.0952, "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": 0.180000007152557}, {"option": "HYG270716P00086000", "bid": 8.5, "bid_size": 33.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0162, "vega": 0.0628, "theta": 0.0, "rho": -0.546, "theo": 10.2547, "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": 10.2249999046326}, {"option": "HYG270716C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 89.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0158, "vega": 0.0636, "theta": -0.001, "rho": 0.0199, "theo": 0.093, "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": "HYG270716P00087000", "bid": 9.5, "bid_size": 32.0, "ask": 13.35, "ask_size": 48.0, "iv": 0.1211, "open_interest": 1.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0143, "vega": 0.0592, "theta": 0.0, "rho": -0.5538, "theo": 11.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-20T11:36:53", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "HYG270716C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 208.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.014, "vega": 0.0597, "theta": -0.001, "rho": 0.0188, "theo": 0.0907, "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": "HYG270716P00088000", "bid": 10.45, "bid_size": 33.0, "ask": 14.35, "ask_size": 48.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0128, "vega": 0.0559, "theta": 0.0, "rho": -0.5612, "theo": 12.1896, "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": 12.1999998092651}, {"option": "HYG270716C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 232.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0125, "vega": 0.0567, "theta": -0.001, "rho": 0.0173, "theo": 0.0886, "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": 0.465000003576279}, {"option": "HYG270716P00089000", "bid": 11.45, "bid_size": 33.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0115, "vega": 0.053, "theta": 0.0, "rho": -0.5687, "theo": 13.157, "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": 13.1999998092651}, {"option": "HYG270716C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 221.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0113, "vega": 0.0537, "theta": -0.001, "rho": 0.0163, "theo": 0.0869, "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": 0.465000003576279}, {"option": "HYG270716P00090000", "bid": 12.45, "bid_size": 24.0, "ask": 16.25, "ask_size": 48.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0104, "vega": 0.0505, "theta": 0.0, "rho": -0.5765, "theo": 14.1246, "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": 14.1749997138977}, {"option": "HYG270716C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 176.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0102, "vega": 0.051, "theta": -0.001, "rho": 0.0155, "theo": 0.0852, "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": 0.465000003576279}, {"option": "HYG270716P00091000", "bid": 13.4, "bid_size": 25.0, "ask": 17.25, "ask_size": 48.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0095, "vega": 0.0482, "theta": 0.0, "rho": -0.5837, "theo": 15.0922, "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": 15.1750001907349}, {"option": "HYG270716C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 126.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0093, "vega": 0.0485, "theta": -0.001, "rho": 0.0148, "theo": 0.0835, "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": 0.465000003576279}, {"option": "HYG270716P00092000", "bid": 14.4, "bid_size": 24.0, "ask": 18.2, "ask_size": 48.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0087, "vega": 0.046, "theta": 0.0, "rho": -0.5908, "theo": 16.0598, "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": 16.1500005722046}, {"option": "HYG270820C00040000", "bid": 34.9, "bid_size": 33.0, "ask": 39.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.0303, "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": 37.1750011444092}, {"option": "HYG270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 16.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0022, "vega": 0.0373, "theta": -0.0024, "rho": -0.0154, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-25T14:07:56", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "HYG270820C00045000", "bid": 29.95, "bid_size": 32.0, "ask": 34.15, "ask_size": 32.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.032, "theo": 32.0463, "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": 32.2000007629394}, {"option": "HYG270820P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 32.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0032, "vega": 0.0486, "theta": -0.0027, "rho": -0.0208, "theo": 0.3098, "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": 1.12000000476837}, {"option": "HYG270820C00050000", "bid": 24.95, "bid_size": 32.0, "ask": 29.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0362, "theo": 27.0632, "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": 27.2250003814697}, {"option": "HYG270820P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 32.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0049, "vega": 0.0634, "theta": -0.003, "rho": -0.0284, "theo": 0.3826, "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": 1.12999999523163}, {"option": "HYG270820C00055000", "bid": 19.95, "bid_size": 33.0, "ask": 24.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0014, "vega": 0.0052, "theta": 0.0, "rho": 0.0432, "theo": 22.0815, "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": 22.2250003814697}, {"option": "HYG270820P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 42.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0075, "vega": 0.083, "theta": -0.0034, "rho": -0.0393, "theo": 0.4755, "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": 1.13999998569489}, {"option": "HYG270820C00060000", "bid": 15.0, "bid_size": 32.0, "ask": 19.2, "ask_size": 32.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0046, "vega": 0.0156, "theta": 0.0, "rho": 0.0474, "theo": 17.1056, "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": 17.2500004768372}, {"option": "HYG270820P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 42.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.012, "vega": 0.1094, "theta": -0.0037, "rho": -0.0559, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "HYG270820C00065000", "bid": 10.0, "bid_size": 32.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.014, "vega": 0.039, "theta": -0.001, "rho": 0.0636, "theo": 12.1487, "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": 12.2750000953674}, {"option": "HYG270820P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 60.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0204, "vega": 0.1457, "theta": -0.0039, "rho": -0.0829, "theo": 0.7738, "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": "HYG270820C00068000", "bid": 7.0, "bid_size": 32.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0268, "vega": 0.0591, "theta": -0.0024, "rho": 0.0882, "theo": 9.1966, "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": 9.27500009536743}, {"option": "HYG270820P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 85.0, "iv": 0.1542, "open_interest": 1.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0292, "vega": 0.1747, "theta": -0.0039, "rho": -0.1091, "theo": 0.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-26T14:24:55", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "HYG270820C00069000", "bid": 6.05, "bid_size": 34.0, "ask": 10.25, "ask_size": 62.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0333, "vega": 0.0776, "theta": -0.003, "rho": 0.0924, "theo": 8.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG270820P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 89.0, "iv": 0.1433, "open_interest": 10000.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0333, "vega": 0.1868, "theta": -0.0039, "rho": -0.1212, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T12:22:14", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "HYG270820C00070000", "bid": 5.05, "bid_size": 32.0, "ask": 9.25, "ask_size": 33.0, "iv": 0.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0422, "vega": 0.096, "theta": -0.0036, "rho": 0.0933, "theo": 7.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "HYG270820P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.1328, "open_interest": 9.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0381, "vega": 0.1982, "theta": -0.0039, "rho": -0.1351, "theo": 1.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-06T14:40:47", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "HYG270820C00071000", "bid": 4.05, "bid_size": 32.0, "ask": 8.25, "ask_size": 32.0, "iv": 0.0889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0524, "vega": 0.1095, "theta": -0.0041, "rho": 0.1244, "theo": 6.2834, "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": 6.32500004768372}, {"option": "HYG270820P00071000", "bid": 0.05, "bid_size": 18.0, "ask": 2.29, "ask_size": 16.0, "iv": 0.1119, "open_interest": 46500.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0439, "vega": 0.2116, "theta": -0.0038, "rho": -0.1511, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T11:00:27", "percent_change": 0.0, "prev_day_close": 1.07999994792044}, {"option": "HYG270820C00072000", "bid": 3.1, "bid_size": 32.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0651, "vega": 0.1335, "theta": -0.0045, "rho": 0.131, "theo": 5.3358, "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": 5.34999990463257}, {"option": "HYG270820P00072000", "bid": 0.05, "bid_size": 18.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.1164, "open_interest": 30.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0507, "vega": 0.2239, "theta": -0.0038, "rho": -0.1718, "theo": 1.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-15T15:30:08", "percent_change": 0.0, "prev_day_close": 1.49500002898276}, {"option": "HYG270820C00073000", "bid": 2.21, "bid_size": 32.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0814, "vega": 0.1614, "theta": -0.005, "rho": 0.1595, "theo": 4.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4449999332428}, {"option": "HYG270820P00073000", "bid": 0.05, "bid_size": 16.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.1057, "open_interest": 15.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0586, "vega": 0.2378, "theta": -0.0037, "rho": -0.1985, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T11:42:31", "percent_change": 0.0, "prev_day_close": 1.60000004805624}, {"option": "HYG270820C00074000", "bid": 1.36, "bid_size": 136.0, "ask": 5.55, "ask_size": 32.0, "iv": 0.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.097, "vega": 0.1876, "theta": -0.0051, "rho": 0.1622, "theo": 3.5211, "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": 3.57999992370606}, {"option": "HYG270820P00074000", "bid": 0.05, "bid_size": 823.0, "ask": 2.55, "ask_size": 387.0, "iv": 0.0747, "open_interest": 204.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0674, "vega": 0.2492, "theta": -0.0035, "rho": -0.2296, "theo": 1.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-06T14:52:42", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "HYG270820C00075000", "bid": 1.56, "bid_size": 123.0, "ask": 3.85, "ask_size": 60.0, "iv": 0.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.1122, "vega": 0.2169, "theta": -0.0049, "rho": 0.1728, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72999998927116}, {"option": "HYG270820P00075000", "bid": 1.6, "bid_size": 279.0, "ask": 2.25, "ask_size": 300.0, "iv": 0.0825, "open_interest": 4010.0, "volume": 1.0, "delta": -0.451, "gamma": 0.0765, "vega": 0.2569, "theta": -0.0033, "rho": -0.2683, "theo": 1.8264, "change": 0.185, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:35:19", "percent_change": 11.1111, "prev_day_close": 1.66500002145767}, {"option": "HYG270820C00076000", "bid": 0.07, "bid_size": 182.0, "ask": 4.0, "ask_size": 341.0, "iv": 0.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.121, "vega": 0.2368, "theta": -0.0043, "rho": 0.1746, "theo": 1.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04500002413988}, {"option": "HYG270820P00076000", "bid": 0.19, "bid_size": 515.0, "ask": 4.2, "ask_size": 314.0, "iv": 0.0734, "open_interest": 1.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0847, "vega": 0.2573, "theta": -0.0029, "rho": -0.3162, "theo": 2.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-10T10:10:54", "percent_change": 0.0, "prev_day_close": 2.04000005125999}, {"option": "HYG270820C00077000", "bid": 0.05, "bid_size": 16.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.0813, "open_interest": 0.0, "volume": 0.0, "delta": 0.465, "gamma": 0.1214, "vega": 0.2441, "theta": -0.0036, "rho": 0.1609, "theo": 1.2672, "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": 1.65000000037253}, {"option": "HYG270820P00077000", "bid": 1.71, "bid_size": 18.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0887, "vega": 0.2458, "theta": -0.0024, "rho": -0.3699, "theo": 2.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50999993085861}, {"option": "HYG270820C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 326.0, "iv": 0.0849, "open_interest": 41.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.1087, "vega": 0.2346, "theta": -0.0029, "rho": 0.1405, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T14:46:39", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "HYG270820P00078000", "bid": 2.3, "bid_size": 18.0, "ask": 5.15, "ask_size": 32.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0828, "vega": 0.2232, "theta": -0.0019, "rho": -0.4255, "theo": 3.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-10T10:25:47", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "HYG270820C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1470.0, "iv": 0.0914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0919, "vega": 0.2034, "theta": -0.0022, "rho": 0.1033, "theo": 0.479, "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": 1.10500001907349}, {"option": "HYG270820P00079000", "bid": 1.75, "bid_size": 44.0, "ask": 5.95, "ask_size": 60.0, "iv": 0.0581, "open_interest": 1.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0711, "vega": 0.1858, "theta": -0.0013, "rho": -0.4775, "theo": 3.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-14T09:32:53", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "HYG270820C00080000", "bid": 0.1, "bid_size": 1.0, "ask": 0.24, "ask_size": 43.0, "iv": 0.0492, "open_interest": 83.0, "volume": 2.0, "delta": 0.1377, "gamma": 0.0692, "vega": 0.1546, "theta": -0.0014, "rho": 0.0645, "theo": 0.2193, "change": -0.08, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:37:02", "percent_change": -29.6296, "prev_day_close": 0.270000003278255}, {"option": "HYG270820P00080000", "bid": 2.65, "bid_size": 32.0, "ask": 6.85, "ask_size": 55.0, "iv": 0.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0534, "vega": 0.1356, "theta": -0.0005, "rho": -0.5286, "theo": 4.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "HYG270820C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 1577.0, "iv": 0.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0495, "vega": 0.1253, "theta": -0.0011, "rho": 0.0476, "theo": 0.1521, "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": 1.05499994754791}, {"option": "HYG270820P00081000", "bid": 3.6, "bid_size": 33.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.0709, "open_interest": 1.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0396, "vega": 0.1095, "theta": -0.0002, "rho": -0.5522, "theo": 5.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-24T09:33:24", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "HYG270820C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 337.0, "iv": 0.1206, "open_interest": 1.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0382, "vega": 0.1101, "theta": -0.001, "rho": 0.04, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:39:52", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "HYG270820P00082000", "bid": 4.6, "bid_size": 33.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0317, "vega": 0.0973, "theta": 0.0, "rho": -0.5662, "theo": 6.4781, "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": 6.52499985694885}, {"option": "HYG270820C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 453.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0308, "vega": 0.0993, "theta": -0.001, "rho": 0.036, "theo": 0.1259, "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": 0.259999990463257}, {"option": "HYG270820P00083000", "bid": 5.55, "bid_size": 33.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0263, "vega": 0.0883, "theta": 0.0, "rho": -0.5778, "theo": 7.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG270820C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 456.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0256, "vega": 0.0907, "theta": -0.001, "rho": 0.0319, "theo": 0.1193, "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": 0.259999990463257}, {"option": "HYG270820P00084000", "bid": 6.55, "bid_size": 33.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.0857, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0223, "vega": 0.0817, "theta": 0.0, "rho": -0.5872, "theo": 8.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HYG270820C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 404.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0218, "vega": 0.0839, "theta": -0.001, "rho": 0.0292, "theo": 0.1151, "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": 0.254999995231628}, {"option": "HYG270820P00085000", "bid": 7.55, "bid_size": 32.0, "ask": 11.45, "ask_size": 32.0, "iv": 0.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0193, "vega": 0.0761, "theta": 0.0, "rho": -0.5969, "theo": 9.3615, "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": 9.44999980926514}, {"option": "HYG270820C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 437.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0189, "vega": 0.0782, "theta": -0.001, "rho": 0.0273, "theo": 0.1118, "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": 0.254999995231628}, {"option": "HYG270820P00086000", "bid": 8.5, "bid_size": 25.0, "ask": 12.45, "ask_size": 32.0, "iv": 0.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0169, "vega": 0.0712, "theta": 0.0, "rho": -0.6066, "theo": 10.3248, "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": 10.4250001907349}, {"option": "HYG270820C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 386.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0166, "vega": 0.0734, "theta": -0.001, "rho": 0.0257, "theo": 0.1088, "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": 0.254999995231628}, {"option": "HYG270820P00087000", "bid": 9.5, "bid_size": 25.0, "ask": 13.45, "ask_size": 48.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.015, "vega": 0.0673, "theta": 0.0, "rho": -0.6156, "theo": 11.2885, "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": 11.4250001907349}, {"option": "HYG270820C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 402.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0148, "vega": 0.0694, "theta": -0.001, "rho": 0.0236, "theo": 0.1064, "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": "HYG270820P00088000", "bid": 10.5, "bid_size": 24.0, "ask": 14.45, "ask_size": 48.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0134, "vega": 0.0638, "theta": 0.0, "rho": -0.6238, "theo": 12.2521, "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": 12.2249999046326}, {"option": "HYG270820C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 333.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0133, "vega": 0.0656, "theta": -0.001, "rho": 0.0222, "theo": 0.1042, "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": "HYG270820P00089000", "bid": 11.5, "bid_size": 24.0, "ask": 15.45, "ask_size": 48.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0121, "vega": 0.0606, "theta": 0.0, "rho": -0.6319, "theo": 13.2157, "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": 13.1999998092651}, {"option": "HYG270820C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 423.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.012, "vega": 0.0622, "theta": -0.001, "rho": 0.021, "theo": 0.102, "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": "HYG270820P00090000", "bid": 12.45, "bid_size": 25.0, "ask": 16.45, "ask_size": 48.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.011, "vega": 0.0576, "theta": 0.0, "rho": -0.64, "theo": 14.1793, "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": 14.1999998092651}, {"option": "HYG270820C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 279.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0109, "vega": 0.0593, "theta": -0.001, "rho": 0.02, "theo": 0.0999, "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": "HYG270820P00091000", "bid": 13.45, "bid_size": 24.0, "ask": 17.45, "ask_size": 48.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0101, "vega": 0.055, "theta": 0.0, "rho": -0.648, "theo": 15.1428, "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": 15.2000002861023}, {"option": "HYG270820C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 309.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.01, "vega": 0.0568, "theta": -0.001, "rho": 0.0187, "theo": 0.0979, "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": "HYG270820P00092000", "bid": 14.45, "bid_size": 24.0, "ask": 18.45, "ask_size": 48.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0093, "vega": 0.0528, "theta": 0.0, "rho": -0.6564, "theo": 16.1063, "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": "HYG270917C00040000", "bid": 34.55, "bid_size": 32.0, "ask": 39.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.0407, "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": 37.2749996185303}, {"option": "HYG270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0024, "vega": 0.0435, "theta": -0.0025, "rho": -0.0195, "theo": 0.3042, "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": 1.72500002384186}, {"option": "HYG270917C00041000", "bid": 33.55, "bid_size": 32.0, "ask": 38.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0291, "theo": 36.0439, "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": 36.2749996185303}, {"option": "HYG270917P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0025, "vega": 0.0457, "theta": -0.0026, "rho": -0.0207, "theo": 0.317, "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": 1.72500002384186}, {"option": "HYG270917C00042000", "bid": 32.55, "bid_size": 32.0, "ask": 37.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0299, "theo": 35.0471, "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": 35.25}, {"option": "HYG270917P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0028, "vega": 0.0481, "theta": -0.0026, "rho": -0.0219, "theo": 0.3303, "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": 1.72500002384186}, {"option": "HYG270917C00043000", "bid": 31.55, "bid_size": 32.0, "ask": 36.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0306, "theo": 34.0504, "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": 34.2749996185303}, {"option": "HYG270917P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.003, "vega": 0.0508, "theta": -0.0027, "rho": -0.0232, "theo": 0.344, "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": 0.514999985694885}, {"option": "HYG270917C00044000", "bid": 30.55, "bid_size": 32.0, "ask": 35.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0313, "theo": 33.0536, "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": 33.2749996185303}, {"option": "HYG270917P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0032, "vega": 0.0536, "theta": -0.0028, "rho": -0.0248, "theo": 0.3584, "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": 1.72500002384186}, {"option": "HYG270917C00045000", "bid": 29.55, "bid_size": 32.0, "ask": 34.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.032, "theo": 32.0569, "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": 32.2749996185303}, {"option": "HYG270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0035, "vega": 0.0564, "theta": -0.0028, "rho": -0.0262, "theo": 0.3735, "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": 1.72500002384186}, {"option": "HYG270917C00046000", "bid": 28.55, "bid_size": 32.0, "ask": 33.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0328, "theo": 31.0601, "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": 31.2749996185303}, {"option": "HYG270917P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0038, "vega": 0.0592, "theta": -0.0029, "rho": -0.0279, "theo": 0.3893, "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": 1.72500002384186}, {"option": "HYG270917C00047000", "bid": 27.55, "bid_size": 32.0, "ask": 32.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0335, "theo": 30.0634, "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": 30.2749996185303}, {"option": "HYG270917P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0041, "vega": 0.0624, "theta": -0.003, "rho": -0.0296, "theo": 0.4057, "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": 1.72500002384186}, {"option": "HYG270917C00048000", "bid": 26.55, "bid_size": 32.0, "ask": 31.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0342, "theo": 29.0667, "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": 29.2749996185303}, {"option": "HYG270917P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0044, "vega": 0.0656, "theta": -0.003, "rho": -0.0315, "theo": 0.4229, "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": 1.72500002384186}, {"option": "HYG270917C00049000", "bid": 25.55, "bid_size": 32.0, "ask": 30.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.036, "theo": 28.07, "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": 28.2749996185303}, {"option": "HYG270917P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0048, "vega": 0.0689, "theta": -0.0031, "rho": -0.0334, "theo": 0.4408, "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": 1.72500002384186}, {"option": "HYG270917C00050000", "bid": 24.55, "bid_size": 32.0, "ask": 29.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0368, "theo": 27.0737, "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": 27.2749996185303}, {"option": "HYG270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0052, "vega": 0.0728, "theta": -0.0032, "rho": -0.0354, "theo": 0.4595, "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": 1.75}, {"option": "HYG270917C00051000", "bid": 23.55, "bid_size": 32.0, "ask": 28.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0017, "theta": 0.0, "rho": 0.0375, "theo": 26.0774, "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": 26.2749996185303}, {"option": "HYG270917P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0056, "vega": 0.0767, "theta": -0.0032, "rho": -0.0379, "theo": 0.4792, "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": 1.75}, {"option": "HYG270917C00052000", "bid": 22.55, "bid_size": 32.0, "ask": 27.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0019, "theta": 0.0, "rho": 0.0382, "theo": 25.0812, "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": 25.2749996185303}, {"option": "HYG270917P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0061, "vega": 0.0806, "theta": -0.0033, "rho": -0.0404, "theo": 0.5, "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": 1.75}, {"option": "HYG270917C00053000", "bid": 21.55, "bid_size": 48.0, "ask": 26.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0011, "vega": 0.0029, "theta": 0.0, "rho": 0.0391, "theo": 24.0849, "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": 24.2749996185303}, {"option": "HYG270917P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3762, "open_interest": 2.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0067, "vega": 0.0849, "theta": -0.0034, "rho": -0.0429, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T11:37:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00054000", "bid": 20.55, "bid_size": 48.0, "ask": 25.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0014, "vega": 0.005, "theta": 0.0, "rho": 0.0399, "theo": 23.0888, "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": 23.2749996185303}, {"option": "HYG270917P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3617, "open_interest": 21.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0073, "vega": 0.0893, "theta": -0.0034, "rho": -0.0458, "theo": 0.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T11:37:25", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00055000", "bid": 19.55, "bid_size": 48.0, "ask": 24.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0017, "vega": 0.0072, "theta": 0.0, "rho": 0.0407, "theo": 22.0926, "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": 22.2749996185303}, {"option": "HYG270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3475, "open_interest": 21.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0079, "vega": 0.0939, "theta": -0.0035, "rho": -0.0487, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:35:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00056000", "bid": 18.55, "bid_size": 48.0, "ask": 23.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0022, "vega": 0.0083, "theta": 0.0, "rho": 0.0469, "theo": 21.0977, "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": 21.25}, {"option": "HYG270917P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0086, "vega": 0.0993, "theta": -0.0035, "rho": -0.0519, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T11:35:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00057000", "bid": 17.55, "bid_size": 48.0, "ask": 22.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0029, "vega": 0.0091, "theta": 0.0, "rho": 0.0479, "theo": 20.1035, "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": 20.25}, {"option": "HYG270917P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0094, "vega": 0.1046, "theta": -0.0036, "rho": -0.0558, "theo": 0.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T11:35:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00058000", "bid": 16.55, "bid_size": 48.0, "ask": 21.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0037, "vega": 0.01, "theta": 0.0, "rho": 0.0494, "theo": 19.1094, "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": 19.2749996185303}, {"option": "HYG270917P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0104, "vega": 0.1102, "theta": -0.0036, "rho": -0.0597, "theo": 0.6499, "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": 1.75}, {"option": "HYG270917C00059000", "bid": 15.55, "bid_size": 48.0, "ask": 20.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0047, "vega": 0.013, "theta": 0.0, "rho": 0.0501, "theo": 18.1156, "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": 18.25}, {"option": "HYG270917P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.292, "open_interest": 32.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0113, "vega": 0.1161, "theta": -0.0037, "rho": -0.0641, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:07:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HYG270917C00060000", "bid": 14.55, "bid_size": 48.0, "ask": 19.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0058, "vega": 0.0188, "theta": 0.0, "rho": 0.0514, "theo": 17.1219, "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": 17.2750000953674}, {"option": "HYG270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0125, "vega": 0.1224, "theta": -0.0038, "rho": -0.0685, "theo": 0.7124, "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": 1.75}, {"option": "HYG270917C00061000", "bid": 13.55, "bid_size": 48.0, "ask": 18.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0072, "vega": 0.0252, "theta": 0.0, "rho": 0.0522, "theo": 16.1285, "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": 16.2750000953674}, {"option": "HYG270917P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0137, "vega": 0.1296, "theta": -0.0038, "rho": -0.0737, "theo": 0.7467, "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": 1.75}, {"option": "HYG270917C00062000", "bid": 12.55, "bid_size": 48.0, "ask": 17.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0088, "vega": 0.0296, "theta": -0.0002, "rho": 0.0685, "theo": 15.1382, "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": 15.2750000953674}, {"option": "HYG270917P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0151, "vega": 0.1366, "theta": -0.0038, "rho": -0.0797, "theo": 0.7838, "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": 1.75}, {"option": "HYG270917C00063000", "bid": 12.0, "bid_size": 32.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0109, "vega": 0.0322, "theta": -0.0007, "rho": 0.0723, "theo": 14.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-10-30T14:05:34", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "HYG270917P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0167, "vega": 0.1441, "theta": -0.0039, "rho": -0.0857, "theo": 0.8234, "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": 1.75}, {"option": "HYG270917C00064000", "bid": 11.0, "bid_size": 32.0, "ask": 15.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0135, "vega": 0.035, "theta": -0.0012, "rho": 0.0728, "theo": 13.1634, "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": 13.2750000953674}, {"option": "HYG270917P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 61.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0186, "vega": 0.1523, "theta": -0.0039, "rho": -0.0926, "theo": 0.8661, "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": 1.75}, {"option": "HYG270917C00065000", "bid": 10.0, "bid_size": 32.0, "ask": 14.25, "ask_size": 32.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0166, "vega": 0.0471, "theta": -0.0017, "rho": 0.0752, "theo": 12.1767, "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": 12.2750000953674}, {"option": "HYG270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 59.0, "iv": 0.2133, "open_interest": 3.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0206, "vega": 0.1613, "theta": -0.0039, "rho": -0.1012, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-06T12:01:11", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG270917C00066000", "bid": 9.0, "bid_size": 32.0, "ask": 13.25, "ask_size": 32.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0204, "vega": 0.0616, "theta": -0.0022, "rho": 0.0763, "theo": 11.1912, "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": 11.2750000953674}, {"option": "HYG270917P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 48.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.023, "vega": 0.1704, "theta": -0.004, "rho": -0.1095, "theo": 0.9629, "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": 1.77499997615814}, {"option": "HYG270917C00067000", "bid": 8.0, "bid_size": 32.0, "ask": 12.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0249, "vega": 0.0724, "theta": -0.0027, "rho": 0.1099, "theo": 10.2105, "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": 10.2750000953674}, {"option": "HYG270917P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0258, "vega": 0.18, "theta": -0.004, "rho": -0.1193, "theo": 1.0184, "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": 1.77499997615814}, {"option": "HYG270917C00068000", "bid": 7.0, "bid_size": 32.0, "ask": 11.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0301, "vega": 0.0774, "theta": -0.0032, "rho": 0.1107, "theo": 9.2386, "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": 9.27500009536743}, {"option": "HYG270917P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0291, "vega": 0.191, "theta": -0.004, "rho": -0.1318, "theo": 1.0803, "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": 1.79999995231628}, {"option": "HYG270917C00069000", "bid": 6.0, "bid_size": 32.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0365, "vega": 0.0933, "theta": -0.0036, "rho": 0.1104, "theo": 8.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG270917P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 48.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0328, "vega": 0.202, "theta": -0.0039, "rho": -0.1443, "theo": 1.1512, "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": 1.77499997615814}, {"option": "HYG270917C00070000", "bid": 5.05, "bid_size": 32.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0449, "vega": 0.1172, "theta": -0.0042, "rho": 0.1143, "theo": 7.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "HYG270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 818.0, "iv": 0.1498, "open_interest": 72949.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0373, "vega": 0.214, "theta": -0.0039, "rho": -0.1601, "theo": 1.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.11499999463558}, {"option": "HYG270917C00071000", "bid": 4.1, "bid_size": 32.0, "ask": 8.35, "ask_size": 32.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0544, "vega": 0.133, "theta": -0.0046, "rho": 0.1558, "theo": 6.3536, "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": 6.35000014305115}, {"option": "HYG270917P00071000", "bid": 0.05, "bid_size": 18.0, "ask": 2.74, "ask_size": 24.0, "iv": 0.1161, "open_interest": 2501.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0425, "vega": 0.2263, "theta": -0.0038, "rho": -0.1792, "theo": 1.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T09:35:01", "percent_change": 0.0, "prev_day_close": 1.19499995745718}, {"option": "HYG270917C00072000", "bid": 3.2, "bid_size": 32.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0649, "vega": 0.1558, "theta": -0.0048, "rho": 0.1518, "theo": 5.4216, "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": 5.42500007152557}, {"option": "HYG270917P00072000", "bid": 0.05, "bid_size": 18.0, "ask": 3.95, "ask_size": 48.0, "iv": 0.1277, "open_interest": 1737.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0485, "vega": 0.239, "theta": -0.0038, "rho": -0.2011, "theo": 1.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T14:03:20", "percent_change": 0.0, "prev_day_close": 1.94999995268881}, {"option": "HYG270917C00073000", "bid": 2.42, "bid_size": 32.0, "ask": 6.65, "ask_size": 32.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0774, "vega": 0.1835, "theta": -0.005, "rho": 0.1826, "theo": 4.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.58500003814697}, {"option": "HYG270917P00073000", "bid": 0.05, "bid_size": 16.0, "ask": 4.05, "ask_size": 48.0, "iv": 0.1147, "open_interest": 12.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0553, "vega": 0.2508, "theta": -0.0036, "rho": -0.2288, "theo": 1.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-06T14:30:30", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "HYG270917C00074000", "bid": 1.65, "bid_size": 149.0, "ask": 5.9, "ask_size": 71.0, "iv": 0.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0887, "vega": 0.2077, "theta": -0.0049, "rho": 0.1856, "theo": 3.646, "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": 3.7950000166893}, {"option": "HYG270917P00074000", "bid": 0.05, "bid_size": 728.0, "ask": 4.2, "ask_size": 549.0, "iv": 0.1018, "open_interest": 139.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0627, "vega": 0.2616, "theta": -0.0035, "rho": -0.2633, "theo": 1.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-06T14:28:53", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "HYG270917C00075000", "bid": 0.91, "bid_size": 340.0, "ask": 4.95, "ask_size": 420.0, "iv": 0.0868, "open_interest": 3000.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0984, "vega": 0.234, "theta": -0.0046, "rho": 0.1991, "theo": 2.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T14:11:52", "percent_change": 0.0, "prev_day_close": 3.01499992609024}, {"option": "HYG270917P00075000", "bid": 0.71, "bid_size": 71.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.058, "open_interest": 6957.0, "volume": 423.0, "delta": -0.4589, "gamma": 0.0702, "vega": 0.2682, "theta": -0.0032, "rho": -0.3026, "theo": 2.0572, "change": 0.09, "open": 2.05, "high": 2.09, "low": 1.95, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T09:45:11", "percent_change": 4.61539, "prev_day_close": 1.94999998807907}, {"option": "HYG270917C00076000", "bid": 0.19, "bid_size": 285.0, "ask": 4.55, "ask_size": 574.0, "iv": 0.0869, "open_interest": 998.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.1048, "vega": 0.2499, "theta": -0.0041, "rho": 0.1913, "theo": 2.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-29T09:50:03", "percent_change": 0.0, "prev_day_close": 2.39499990642071}, {"option": "HYG270917P00076000", "bid": 0.13, "bid_size": 528.0, "ask": 4.5, "ask_size": 287.0, "iv": 0.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0769, "vega": 0.2684, "theta": -0.0029, "rho": -0.3521, "theo": 2.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.21500009298325}, {"option": "HYG270917C00077000", "bid": 0.05, "bid_size": 16.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.1069, "vega": 0.2557, "theta": -0.0035, "rho": 0.1797, "theo": 1.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000004805624}, {"option": "HYG270917P00077000", "bid": 0.54, "bid_size": 105.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.0522, "open_interest": 40.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0805, "vega": 0.2579, "theta": -0.0025, "rho": -0.4076, "theo": 2.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T12:43:15", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "HYG270917C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 364.0, "iv": 0.1044, "open_interest": 2698.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0986, "vega": 0.2462, "theta": -0.003, "rho": 0.1566, "theo": 0.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T11:48:39", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "HYG270917P00078000", "bid": 1.07, "bid_size": 32.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0765, "vega": 0.2368, "theta": -0.002, "rho": -0.4637, "theo": 3.3692, "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": 3.06000012159348}, {"option": "HYG270917C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 291.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0862, "vega": 0.2227, "theta": -0.0024, "rho": 0.127, "theo": 0.622, "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": 1.75}, {"option": "HYG270917P00079000", "bid": 1.78, "bid_size": 32.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.0545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0679, "vega": 0.2066, "theta": -0.0015, "rho": -0.517, "theo": 4.0479, "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": 3.76999998092651}, {"option": "HYG270917C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 336.0, "iv": 0.0734, "open_interest": 50.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0703, "vega": 0.1811, "theta": -0.0017, "rho": 0.0861, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T11:13:03", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "HYG270917P00080000", "bid": 2.65, "bid_size": 32.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0553, "vega": 0.1616, "theta": -0.0008, "rho": -0.5708, "theo": 4.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59500014781952}, {"option": "HYG270917C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.0535, "open_interest": 130.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.052, "vega": 0.1427, "theta": -0.0012, "rho": 0.0616, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:17:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYG270917P00081000", "bid": 3.6, "bid_size": 32.0, "ask": 7.85, "ask_size": 32.0, "iv": 0.0656, "open_interest": 447.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0415, "vega": 0.1258, "theta": -0.0003, "rho": -0.6071, "theo": 5.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-30T14:51:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HYG270917C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 279.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0406, "vega": 0.1272, "theta": -0.0012, "rho": 0.0512, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:59:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYG270917P00082000", "bid": 4.55, "bid_size": 32.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.0724, "open_interest": 55.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0337, "vega": 0.1127, "theta": -0.0002, "rho": -0.6234, "theo": 6.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T14:39:52", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "HYG270917C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 269.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0331, "vega": 0.1147, "theta": -0.0011, "rho": 0.047, "theo": 0.1619, "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": 0.25}, {"option": "HYG270917P00083000", "bid": 5.55, "bid_size": 24.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.0828, "open_interest": 1.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0282, "vega": 0.1033, "theta": 0.0, "rho": -0.6355, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:42:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG270917C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 294.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0277, "vega": 0.106, "theta": -0.0011, "rho": 0.0407, "theo": 0.1541, "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": 0.245000004768372}, {"option": "HYG270917P00084000", "bid": 6.55, "bid_size": 24.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.077, "open_interest": 11.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0241, "vega": 0.0956, "theta": 0.0, "rho": -0.648, "theo": 8.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-30T15:02:34", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HYG270917C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 293.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0238, "vega": 0.0981, "theta": -0.0011, "rho": 0.0379, "theo": 0.1482, "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": 0.245000004768372}, {"option": "HYG270917P00085000", "bid": 7.5, "bid_size": 24.0, "ask": 11.45, "ask_size": 32.0, "iv": 0.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.021, "vega": 0.0895, "theta": 0.0, "rho": -0.6587, "theo": 9.4393, "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": 9.44999980926514}, {"option": "HYG270917C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 244.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0207, "vega": 0.0919, "theta": -0.0011, "rho": 0.0359, "theo": 0.1434, "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": 0.245000004768372}, {"option": "HYG270917P00086000", "bid": 8.5, "bid_size": 24.0, "ask": 12.45, "ask_size": 32.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0185, "vega": 0.0842, "theta": 0.0, "rho": -0.6697, "theo": 10.3977, "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": 10.4250001907349}, {"option": "HYG270917C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 209.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0183, "vega": 0.0867, "theta": -0.0011, "rho": 0.0321, "theo": 0.1398, "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": 0.245000004768372}, {"option": "HYG270917P00087000", "bid": 9.45, "bid_size": 24.0, "ask": 13.45, "ask_size": 32.0, "iv": 0.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0165, "vega": 0.0797, "theta": 0.0, "rho": -0.6792, "theo": 11.3566, "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": 11.375}, {"option": "HYG270917C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 251.0, "iv": 0.1996, "open_interest": 1.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0163, "vega": 0.0819, "theta": -0.0011, "rho": 0.0303, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:35:32", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "HYG270917P00088000", "bid": 10.45, "bid_size": 24.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0148, "vega": 0.0758, "theta": 0.0, "rho": -0.6893, "theo": 12.3156, "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": 12.375}, {"option": "HYG270917C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0146, "vega": 0.0776, "theta": -0.0011, "rho": 0.0289, "theo": 0.1335, "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": 1.625}, {"option": "HYG270917P00089000", "bid": 11.45, "bid_size": 24.0, "ask": 15.45, "ask_size": 32.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0134, "vega": 0.0722, "theta": 0.0, "rho": -0.6985, "theo": 13.2746, "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": 13.375}, {"option": "HYG270917C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 191.0, "iv": 0.216, "open_interest": 3.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0133, "vega": 0.0738, "theta": -0.0011, "rho": 0.0275, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:35:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HYG270917P00090000", "bid": 12.4, "bid_size": 24.0, "ask": 16.45, "ask_size": 32.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0122, "vega": 0.069, "theta": 0.0, "rho": -0.708, "theo": 14.2337, "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": 14.1749997138977}, {"option": "HYG270917C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 216.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0121, "vega": 0.0707, "theta": -0.0011, "rho": 0.0254, "theo": 0.1278, "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": 1.625}, {"option": "HYG270917P00091000", "bid": 12.55, "bid_size": 32.0, "ask": 17.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0112, "vega": 0.0659, "theta": 0.0, "rho": -0.7172, "theo": 15.1928, "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": 14.7500004768372}, {"option": "HYG270917C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 217.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0111, "vega": 0.0677, "theta": -0.0011, "rho": 0.0242, "theo": 0.1253, "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": 1.625}, {"option": "HYG270917P00092000", "bid": 13.55, "bid_size": 32.0, "ask": 18.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0103, "vega": 0.0632, "theta": 0.0, "rho": -0.7261, "theo": 16.1519, "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": 15.7250003814697}, {"option": "HYG270917C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 198.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0102, "vega": 0.0648, "theta": -0.0011, "rho": 0.0231, "theo": 0.123, "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": 1.625}, {"option": "HYG270917P00093000", "bid": 14.55, "bid_size": 32.0, "ask": 19.45, "ask_size": 48.0, "iv": 0.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0096, "vega": 0.0609, "theta": 0.0, "rho": -0.7355, "theo": 17.1109, "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": 16.7250003814697}, {"option": "HYG270917C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 210.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0095, "vega": 0.062, "theta": -0.0011, "rho": 0.0221, "theo": 0.1206, "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": 1.64999997615814}, {"option": "HYG270917P00094000", "bid": 15.55, "bid_size": 32.0, "ask": 20.45, "ask_size": 48.0, "iv": 0.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0089, "vega": 0.0586, "theta": 0.0, "rho": -0.7443, "theo": 18.0701, "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": 17.7250003814697}, {"option": "HYG270917C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 199.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0088, "vega": 0.0596, "theta": -0.0011, "rho": 0.0213, "theo": 0.1183, "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": 1.67499995231628}, {"option": "HYG270917P00095000", "bid": 16.55, "bid_size": 32.0, "ask": 21.45, "ask_size": 48.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0083, "vega": 0.0565, "theta": 0.0, "rho": -0.7533, "theo": 19.0293, "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": 18.7250003814697}, {"option": "HYG270917C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 216.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0082, "vega": 0.0576, "theta": -0.0011, "rho": 0.0205, "theo": 0.116, "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": 1.67499995231628}, {"option": "HYG270917P00096000", "bid": 17.55, "bid_size": 32.0, "ask": 22.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0077, "vega": 0.0544, "theta": 0.0, "rho": -0.7619, "theo": 19.9886, "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": 19.5}, {"option": "HYG270917C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 218.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0077, "vega": 0.0557, "theta": -0.0011, "rho": 0.0193, "theo": 0.1139, "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": 1.67499995231628}, {"option": "HYG270917P00097000", "bid": 18.05, "bid_size": 48.0, "ask": 22.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0072, "vega": 0.0526, "theta": 0.0, "rho": -0.7706, "theo": 20.9478, "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": 20.5}, {"option": "HYG270917C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 178.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0072, "vega": 0.0538, "theta": -0.0011, "rho": 0.0186, "theo": 0.1118, "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": 1.67499995231628}, {"option": "HYG270917P00098000", "bid": 19.05, "bid_size": 48.0, "ask": 23.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0068, "vega": 0.0508, "theta": 0.0, "rho": -0.7791, "theo": 21.907, "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": 21.5}, {"option": "HYG270917C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 214.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0068, "vega": 0.0519, "theta": -0.0011, "rho": 0.0179, "theo": 0.1099, "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": 1.67499995231628}, {"option": "HYG270917P00099000", "bid": 20.05, "bid_size": 48.0, "ask": 24.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0064, "vega": 0.0491, "theta": 0.0, "rho": -0.7877, "theo": 22.8663, "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": 22.5}, {"option": "HYG270917C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 174.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0064, "vega": 0.0501, "theta": -0.001, "rho": 0.0172, "theo": 0.108, "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": 1.67499995231628}, {"option": "HYG270917P00100000", "bid": 21.05, "bid_size": 32.0, "ask": 25.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.006, "vega": 0.0475, "theta": 0.0, "rho": -0.7964, "theo": 23.8256, "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": 23.5}, {"option": "HYG271015C00050000", "bid": 24.55, "bid_size": 32.0, "ask": 29.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0357, "theo": 27.083, "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": 27.2749996185303}, {"option": "HYG271015P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0051, "vega": 0.0728, "theta": -0.0027, "rho": -0.0367, "theo": 0.4231, "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": 1.72500002384186}, {"option": "HYG271015C00055000", "bid": 19.55, "bid_size": 32.0, "ask": 24.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0031, "theta": 0.0, "rho": 0.0416, "theo": 22.1005, "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": 22.2749996185303}, {"option": "HYG271015P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3337, "open_interest": 28.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0078, "vega": 0.0953, "theta": -0.003, "rho": -0.0512, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T11:35:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYG271015C00060000", "bid": 14.55, "bid_size": 32.0, "ask": 19.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0044, "vega": 0.0147, "theta": 0.0, "rho": 0.0557, "theo": 17.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-16T14:12:15", "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "HYG271015P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 48.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0124, "vega": 0.1253, "theta": -0.0033, "rho": -0.073, "theo": 0.6804, "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": 1.75}, {"option": "HYG271015C00065000", "bid": 10.0, "bid_size": 32.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0153, "vega": 0.0457, "theta": -0.0012, "rho": 0.0862, "theo": 12.1693, "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": 12.2750000953674}, {"option": "HYG271015P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0207, "vega": 0.1665, "theta": -0.0036, "rho": -0.1083, "theo": 0.8903, "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": 1.79999995231628}, {"option": "HYG271015C00066000", "bid": 9.0, "bid_size": 32.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0192, "vega": 0.0502, "theta": -0.0017, "rho": 0.0898, "theo": 11.1881, "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": 11.2750000953674}, {"option": "HYG271015P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 48.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0231, "vega": 0.1763, "theta": -0.0036, "rho": -0.1186, "theo": 0.9445, "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": 1.79999995231628}, {"option": "HYG271015C00067000", "bid": 8.0, "bid_size": 32.0, "ask": 12.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0238, "vega": 0.0623, "theta": -0.0022, "rho": 0.0909, "theo": 10.2077, "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": 10.2750000953674}, {"option": "HYG271015P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0259, "vega": 0.1868, "theta": -0.0036, "rho": -0.1298, "theo": 1.0048, "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": 1.82500004768372}, {"option": "HYG271015C00068000", "bid": 7.0, "bid_size": 32.0, "ask": 11.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0299, "vega": 0.0826, "theta": -0.0028, "rho": 0.0951, "theo": 9.2305, "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": 9.27500009536743}, {"option": "HYG271015P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 48.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0291, "vega": 0.1982, "theta": -0.0036, "rho": -0.1427, "theo": 1.073, "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": 1.85000002384186}, {"option": "HYG271015C00069000", "bid": 6.05, "bid_size": 32.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0373, "vega": 0.0987, "theta": -0.0035, "rho": 0.1375, "theo": 8.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "HYG271015P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0329, "vega": 0.2101, "theta": -0.0036, "rho": -0.1581, "theo": 1.1526, "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": 1.875}, {"option": "HYG271015C00070000", "bid": 5.1, "bid_size": 32.0, "ask": 9.35, "ask_size": 32.0, "iv": 0.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0451, "vega": 0.1115, "theta": -0.0039, "rho": 0.1358, "theo": 7.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HYG271015P00070000", "bid": 0.05, "bid_size": 18.0, "ask": 3.85, "ask_size": 48.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0372, "vega": 0.2226, "theta": -0.0036, "rho": -0.1758, "theo": 1.247, "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": 1.92499997653067}, {"option": "HYG271015C00071000", "bid": 4.2, "bid_size": 32.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.055, "vega": 0.1421, "theta": -0.0044, "rho": 0.1437, "theo": 6.364, "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": 6.4249997138977}, {"option": "HYG271015P00071000", "bid": 0.05, "bid_size": 18.0, "ask": 3.95, "ask_size": 48.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0421, "vega": 0.236, "theta": -0.0036, "rho": -0.1975, "theo": 1.3621, "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": 1.97500004805624}, {"option": "HYG271015C00072000", "bid": 3.35, "bid_size": 32.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0656, "vega": 0.1664, "theta": -0.0047, "rho": 0.1835, "theo": 5.4454, "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": 5.55000007152557}, {"option": "HYG271015P00072000", "bid": 0.05, "bid_size": 16.0, "ask": 4.05, "ask_size": 48.0, "iv": 0.125, "open_interest": 15.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0477, "vega": 0.249, "theta": -0.0035, "rho": -0.222, "theo": 1.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T14:06:12", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "HYG271015C00073000", "bid": 2.56, "bid_size": 32.0, "ask": 6.75, "ask_size": 32.0, "iv": 0.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0754, "vega": 0.1963, "theta": -0.0048, "rho": 0.1919, "theo": 4.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6949999332428}, {"option": "HYG271015P00073000", "bid": 0.05, "bid_size": 16.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0537, "vega": 0.2614, "theta": -0.0035, "rho": -0.253, "theo": 1.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "HYG271015C00074000", "bid": 1.78, "bid_size": 154.0, "ask": 5.95, "ask_size": 76.0, "iv": 0.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.084, "vega": 0.2233, "theta": -0.0046, "rho": 0.2098, "theo": 3.7211, "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": 3.8649999499321}, {"option": "HYG271015P00074000", "bid": 0.05, "bid_size": 475.0, "ask": 4.3, "ask_size": 206.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.06, "vega": 0.272, "theta": -0.0034, "rho": -0.2905, "theo": 1.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000004805624}, {"option": "HYG271015C00075000", "bid": 0.99, "bid_size": 138.0, "ask": 4.95, "ask_size": 68.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0889, "vega": 0.2456, "theta": -0.0042, "rho": 0.2211, "theo": 2.9438, "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": 3.0550000667572}, {"option": "HYG271015P00075000", "bid": 1.14, "bid_size": 81.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.0657, "open_interest": 1045.0, "volume": 401.0, "delta": -0.4578, "gamma": 0.0659, "vega": 0.2788, "theta": -0.0032, "rho": -0.3344, "theo": 2.1895, "change": 0.23, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T09:48:31", "percent_change": 11.9792, "prev_day_close": 1.92000004649162}, {"option": "HYG271015C00076000", "bid": 0.19, "bid_size": 170.0, "ask": 4.55, "ask_size": 236.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0921, "vega": 0.2636, "theta": -0.0039, "rho": 0.2205, "theo": 2.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T09:46:51", "percent_change": 0.0, "prev_day_close": 2.3549998998642}, {"option": "HYG271015P00076000", "bid": 0.15, "bid_size": 416.0, "ask": 4.5, "ask_size": 162.0, "iv": 0.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0705, "vega": 0.2794, "theta": -0.0029, "rho": -0.3818, "theo": 2.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25499995052814}, {"option": "HYG271015C00077000", "bid": 0.05, "bid_size": 16.0, "ask": 4.15, "ask_size": 48.0, "iv": 0.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0913, "vega": 0.2695, "theta": -0.0035, "rho": 0.2072, "theo": 1.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "HYG271015P00077000", "bid": 2.75, "bid_size": 1.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.1013, "open_interest": 3.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.072, "vega": 0.2718, "theta": -0.0026, "rho": -0.4378, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T12:17:34", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "HYG271015C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 50.0, "iv": 0.0996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0849, "vega": 0.2626, "theta": -0.0032, "rho": 0.1846, "theo": 1.2297, "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": 1.85000002384186}, {"option": "HYG271015P00078000", "bid": 1.03, "bid_size": 32.0, "ask": 5.25, "ask_size": 32.0, "iv": 0.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0689, "vega": 0.2564, "theta": -0.0023, "rho": -0.492, "theo": 3.5989, "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": 3.01999998092651}, {"option": "HYG271015C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 197.0, "iv": 0.109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.076, "vega": 0.2458, "theta": -0.0028, "rho": 0.158, "theo": 0.8979, "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": 1.75}, {"option": "HYG271015P00079000", "bid": 1.76, "bid_size": 32.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.063, "vega": 0.2346, "theta": -0.0019, "rho": -0.5408, "theo": 4.2769, "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": 3.73499989509582}, {"option": "HYG271015C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 177.0, "iv": 0.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0666, "vega": 0.2177, "theta": -0.0023, "rho": 0.122, "theo": 0.5939, "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": 1.67499995231628}, {"option": "HYG271015P00080000", "bid": 2.65, "bid_size": 32.0, "ask": 6.85, "ask_size": 32.0, "iv": 0.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.056, "vega": 0.2036, "theta": -0.0014, "rho": -0.5901, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59500014781952}, {"option": "HYG271015C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 224.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0548, "vega": 0.1784, "theta": -0.0016, "rho": 0.0891, "theo": 0.3451, "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": 1.64999997615814}, {"option": "HYG271015P00081000", "bid": 3.6, "bid_size": 32.0, "ask": 7.85, "ask_size": 32.0, "iv": 0.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0464, "vega": 0.164, "theta": -0.0008, "rho": -0.6384, "theo": 5.7121, "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": "HYG271015C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 243.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0437, "vega": 0.1532, "theta": -0.0014, "rho": 0.0706, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYG271015P00082000", "bid": 4.6, "bid_size": 32.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0376, "vega": 0.1406, "theta": -0.0005, "rho": -0.6675, "theo": 6.5997, "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": 6.52499985694885}, {"option": "HYG271015C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 271.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0363, "vega": 0.1404, "theta": -0.0014, "rho": 0.0643, "theo": 0.2457, "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": 1.64999997615814}, {"option": "HYG271015P00083000", "bid": 5.55, "bid_size": 24.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.032, "vega": 0.1304, "theta": -0.0004, "rho": -0.6829, "theo": 7.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG271015C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 186.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0309, "vega": 0.1313, "theta": -0.0014, "rho": 0.0579, "theo": 0.2355, "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": "HYG271015P00084000", "bid": 6.55, "bid_size": 24.0, "ask": 10.75, "ask_size": 32.0, "iv": 0.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0277, "vega": 0.1223, "theta": -0.0003, "rho": -0.6975, "theo": 8.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "HYG271015C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 208.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0268, "vega": 0.1231, "theta": -0.0014, "rho": 0.0538, "theo": 0.2279, "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": "HYG271015P00085000", "bid": 7.5, "bid_size": 24.0, "ask": 11.75, "ask_size": 32.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0243, "vega": 0.1152, "theta": -0.0002, "rho": -0.71, "theo": 9.4504, "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": 9.44999980926514}, {"option": "HYG271015C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 220.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0235, "vega": 0.116, "theta": -0.0014, "rho": 0.0507, "theo": 0.2218, "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": "HYG271015P00086000", "bid": 8.5, "bid_size": 24.0, "ask": 12.45, "ask_size": 32.0, "iv": 0.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0216, "vega": 0.1092, "theta": -0.0001, "rho": -0.7226, "theo": 10.4035, "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": 10.4250001907349}, {"option": "HYG271015C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 207.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.021, "vega": 0.1103, "theta": -0.0014, "rho": 0.0466, "theo": 0.2165, "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": "HYG271015P00087000", "bid": 9.5, "bid_size": 24.0, "ask": 13.45, "ask_size": 32.0, "iv": 0.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0194, "vega": 0.104, "theta": 0.0, "rho": -0.7342, "theo": 11.357, "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": 11.375}, {"option": "HYG271015C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 197.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0188, "vega": 0.105, "theta": -0.0014, "rho": 0.0442, "theo": 0.2121, "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": "HYG271015P00088000", "bid": 10.45, "bid_size": 24.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0176, "vega": 0.0994, "theta": 0.0, "rho": -0.746, "theo": 12.3109, "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": 12.375}, {"option": "HYG271015C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 233.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0171, "vega": 0.1001, "theta": -0.0014, "rho": 0.0419, "theo": 0.208, "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": 1.64999997615814}, {"option": "HYG271015P00089000", "bid": 11.45, "bid_size": 24.0, "ask": 15.45, "ask_size": 32.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.016, "vega": 0.0953, "theta": 0.0, "rho": -0.7565, "theo": 13.2649, "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": 13.3499999046326}, {"option": "HYG271015C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 212.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0156, "vega": 0.0956, "theta": -0.0014, "rho": 0.04, "theo": 0.2041, "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": 1.64999997615814}, {"option": "HYG271015P00090000", "bid": 12.4, "bid_size": 24.0, "ask": 16.45, "ask_size": 32.0, "iv": 0.1334, "open_interest": 3.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0147, "vega": 0.0914, "theta": 0.0, "rho": -0.7642, "theo": 14.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-16T14:13:21", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "HYG271015C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 178.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0106, "vega": 0.079, "theta": -0.0014, "rho": 0.0317, "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": 1.64999997615814}, {"option": "HYG271015P00095000", "bid": 16.55, "bid_size": 32.0, "ask": 21.45, "ask_size": 32.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0102, "vega": 0.0765, "theta": 0.0, "rho": -0.7553, "theo": 18.9968, "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": 18.7250003814697}, {"option": "HYG271015C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 137.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0078, "vega": 0.0679, "theta": -0.0014, "rho": 0.0262, "theo": 0.1722, "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": 1.64999997615814}, {"option": "HYG271015P00100000", "bid": 21.05, "bid_size": 32.0, "ask": 25.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0076, "vega": 0.0653, "theta": 0.0, "rho": -0.7941, "theo": 23.7868, "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": 23.5}, {"option": "HYG271217C00040000", "bid": 34.55, "bid_size": 32.0, "ask": 39.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.0646, "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": 36.6749992370606}, {"option": "HYG271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 651.0, "iv": 0.446, "open_interest": 2.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0023, "vega": 0.0465, "theta": -0.0018, "rho": -0.0241, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:24:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYG271217C00045000", "bid": 29.55, "bid_size": 32.0, "ask": 34.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0319, "theo": 32.0806, "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": 32.2749996185303}, {"option": "HYG271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0035, "vega": 0.0614, "theta": -0.002, "rho": -0.0333, "theo": 0.3455, "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": 0.344999998807907}, {"option": "HYG271217C00050000", "bid": 24.55, "bid_size": 32.0, "ask": 29.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 27.0966, "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": 27.2749996185303}, {"option": "HYG271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0054, "vega": 0.0808, "theta": -0.0023, "rho": -0.0463, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG271217C00055000", "bid": 19.55, "bid_size": 32.0, "ask": 24.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0396, "theo": 22.1229, "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": 22.2749996185303}, {"option": "HYG271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0083, "vega": 0.1063, "theta": -0.0026, "rho": -0.0652, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T11:35:09", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG271217C00060000", "bid": 14.55, "bid_size": 32.0, "ask": 19.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0028, "vega": 0.0068, "theta": 0.0, "rho": 0.0486, "theo": 17.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.61, "last_trade_time": "2026-08-12T14:55:48", "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "HYG271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0131, "vega": 0.1402, "theta": -0.0029, "rho": -0.0939, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG271217C00065000", "bid": 9.55, "bid_size": 32.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0129, "vega": 0.0308, "theta": -0.0003, "rho": 0.0732, "theo": 12.1798, "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": 12.2750000953674}, {"option": "HYG271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.2176, "open_interest": 5.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0217, "vega": 0.1859, "theta": -0.0031, "rho": -0.1408, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T14:00:10", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG271217C00070000", "bid": 4.55, "bid_size": 32.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0458, "vega": 0.1214, "theta": -0.0033, "rho": 0.1289, "theo": 7.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "HYG271217P00070000", "bid": 0.05, "bid_size": 18.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.1135, "open_interest": 7.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0381, "vega": 0.2472, "theta": -0.0032, "rho": -0.2301, "theo": 1.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:46:43", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "HYG271217C00075000", "bid": 0.05, "bid_size": 32.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.0611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0886, "vega": 0.2642, "theta": -0.0037, "rho": 0.2576, "theo": 2.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T14:20:09", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "HYG271217P00075000", "bid": 1.31, "bid_size": 39.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.0666, "open_interest": 5255.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0642, "vega": 0.2997, "theta": -0.0027, "rho": -0.427, "theo": 2.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T15:23:33", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "HYG271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 108.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0682, "vega": 0.2244, "theta": -0.0017, "rho": 0.1266, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00080000", "bid": 2.51, "bid_size": 32.0, "ask": 7.45, "ask_size": 32.0, "iv": 0.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0536, "vega": 0.2008, "theta": -0.0008, "rho": -0.7492, "theo": 5.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.96000003814697}, {"option": "HYG271217C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 104.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0268, "vega": 0.1327, "theta": -0.0012, "rho": 0.0594, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYG271217P00085000", "bid": 7.05, "bid_size": 32.0, "ask": 11.95, "ask_size": 32.0, "iv": 0.0542, "open_interest": 6.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0233, "vega": 0.1202, "theta": 0.0, "rho": -0.8768, "theo": 9.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T12:26:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HYG271217C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 99.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0154, "vega": 0.1007, "theta": -0.0011, "rho": 0.0431, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00090000", "bid": 12.05, "bid_size": 32.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.1162, "open_interest": 189.0, "volume": 0.0, "delta": -0.937, "gamma": 0.014, "vega": 0.0936, "theta": 0.0, "rho": -0.947, "theo": 14.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-10-20T11:26:45", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "HYG271217C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 202.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0103, "vega": 0.0824, "theta": -0.0011, "rho": 0.0336, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00095000", "bid": 16.55, "bid_size": 32.0, "ask": 21.45, "ask_size": 32.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0097, "vega": 0.0775, "theta": 0.0, "rho": -1.0095, "theo": 19.1006, "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": 19.0}, {"option": "HYG271217C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 187.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0076, "vega": 0.0681, "theta": -0.0011, "rho": 0.0286, "theo": 0.1537, "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": 0.504999995231628}, {"option": "HYG271217P00100000", "bid": 21.55, "bid_size": 32.0, "ask": 26.45, "ask_size": 32.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0072, "vega": 0.066, "theta": 0.0, "rho": -1.069, "theo": 23.8204, "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": 23.7250003814697}, {"option": "HYG271217C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 145.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0058, "vega": 0.06, "theta": -0.001, "rho": 0.0235, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00105000", "bid": 26.05, "bid_size": 32.0, "ask": 30.95, "ask_size": 32.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0056, "vega": 0.0574, "theta": 0.0, "rho": -1.125, "theo": 28.5414, "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": 28.5}, {"option": "HYG271217C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 160.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0047, "vega": 0.0516, "theta": -0.001, "rho": 0.0204, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00110000", "bid": 31.05, "bid_size": 32.0, "ask": 35.95, "ask_size": 32.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0057, "vega": 0.0453, "theta": 0.0, "rho": -0.4564, "theo": 33.3003, "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": 33.2250003814697}, {"option": "HYG271217C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 160.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0038, "vega": 0.0467, "theta": -0.001, "rho": 0.0174, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG271217P00115000", "bid": 36.05, "bid_size": 32.0, "ask": 40.5, "ask_size": 32.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0034, "vega": 0.0216, "theta": 0.0, "rho": -0.224, "theo": 38.2173, "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": 38.0}, {"option": "HYG280121C00040000", "bid": 35.55, "bid_size": 16.0, "ask": 38.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-14T12:11:12", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "HYG280121P00040000", "bid": 0.06, "bid_size": 21.0, "ask": 0.28, "ask_size": 106.0, "iv": 0.297, "open_interest": 297.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0023, "vega": 0.047, "theta": -0.0016, "rho": -0.0242, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:28:45", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "HYG280121C00045000", "bid": 29.55, "bid_size": 32.0, "ask": 34.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0319, "theo": 32.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.47, "last_trade_time": "2026-05-19T12:49:37", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "HYG280121P00045000", "bid": 0.09, "bid_size": 8.0, "ask": 0.94, "ask_size": 18.0, "iv": 0.3069, "open_interest": 460.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0035, "vega": 0.0628, "theta": -0.0018, "rho": -0.0336, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T13:55:01", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "HYG280121C00050000", "bid": 24.55, "bid_size": 32.0, "ask": 29.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 27.103, "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": 27.2749996185303}, {"option": "HYG280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.4038, "open_interest": 102.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0053, "vega": 0.0832, "theta": -0.0021, "rho": -0.0473, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-04-07T15:45:47", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG280121C00055000", "bid": 19.55, "bid_size": 32.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.039, "theo": 22.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-03-05T13:16:10", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "HYG280121P00055000", "bid": 0.25, "bid_size": 3.0, "ask": 4.15, "ask_size": 48.0, "iv": 0.3207, "open_interest": 58.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0082, "vega": 0.1102, "theta": -0.0024, "rho": -0.0672, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:42:02", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "HYG280121C00060000", "bid": 14.55, "bid_size": 32.0, "ask": 19.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0026, "vega": 0.0085, "theta": 0.0, "rho": 0.0441, "theo": 17.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T14:24:09", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "HYG280121P00060000", "bid": 0.44, "bid_size": 3.0, "ask": 0.86, "ask_size": 29.0, "iv": 0.1694, "open_interest": 809.0, "volume": 0.0, "delta": -0.104, "gamma": 0.013, "vega": 0.1462, "theta": -0.0027, "rho": -0.0969, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:15:18", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HYG280121C00065000", "bid": 9.55, "bid_size": 32.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0139, "vega": 0.0444, "theta": -0.0003, "rho": 0.0886, "theo": 12.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-05-14T14:16:32", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "HYG280121P00065000", "bid": 0.55, "bid_size": 16.0, "ask": 1.33, "ask_size": 21.0, "iv": 0.1398, "open_interest": 930.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0215, "vega": 0.1951, "theta": -0.003, "rho": -0.1469, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T15:46:47", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "HYG280121C00069000", "bid": 5.6, "bid_size": 32.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.039, "vega": 0.1094, "theta": -0.0029, "rho": 0.1601, "theo": 8.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HYG280121P00069000", "bid": 1.06, "bid_size": 18.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.1815, "open_interest": 41.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0332, "vega": 0.244, "theta": -0.0031, "rho": -0.2136, "theo": 1.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T11:09:21", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "HYG280121C00070000", "bid": 4.55, "bid_size": 32.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0474, "vega": 0.1376, "theta": -0.0034, "rho": 0.1584, "theo": 7.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-06-17T09:57:59", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "HYG280121P00070000", "bid": 0.05, "bid_size": 675.0, "ask": 3.2, "ask_size": 355.0, "iv": 0.1177, "open_interest": 126.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0371, "vega": 0.2587, "theta": -0.003, "rho": -0.2382, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:43:41", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "HYG280121C00071000", "bid": 3.55, "bid_size": 32.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0572, "vega": 0.1761, "theta": -0.0039, "rho": 0.2244, "theo": 6.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-09-23T13:41:16", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HYG280121P00071000", "bid": 0.05, "bid_size": 16.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.1377, "open_interest": 14.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0414, "vega": 0.2713, "theta": -0.003, "rho": -0.2649, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-10-01T11:22:08", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "HYG280121C00072000", "bid": 3.05, "bid_size": 32.0, "ask": 7.95, "ask_size": 32.0, "iv": 0.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0642, "vega": 0.1953, "theta": -0.004, "rho": 0.2251, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-03-06T12:04:04", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "HYG280121P00072000", "bid": 0.2, "bid_size": 16.0, "ask": 4.95, "ask_size": 48.0, "iv": 0.1272, "open_interest": 72.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0462, "vega": 0.2853, "theta": -0.003, "rho": -0.3004, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-01T11:22:08", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "HYG280121C00073000", "bid": 2.01, "bid_size": 32.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.0841, "open_interest": 1.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0714, "vega": 0.2358, "theta": -0.0039, "rho": 0.2698, "theo": 4.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-17T13:21:56", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "HYG280121P00073000", "bid": 0.35, "bid_size": 30.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.1163, "open_interest": 120.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0512, "vega": 0.2966, "theta": -0.0029, "rho": -0.3333, "theo": 1.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T10:32:32", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "HYG280121C00074000", "bid": 1.11, "bid_size": 53.0, "ask": 5.95, "ask_size": 265.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0765, "vega": 0.2564, "theta": -0.0037, "rho": 0.2678, "theo": 3.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-03-20T09:43:32", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "HYG280121P00074000", "bid": 0.05, "bid_size": 614.0, "ask": 4.95, "ask_size": 502.0, "iv": 0.0972, "open_interest": 354.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0563, "vega": 0.3059, "theta": -0.0028, "rho": -0.3761, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T11:29:19", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HYG280121C00075000", "bid": 0.51, "bid_size": 54.0, "ask": 5.45, "ask_size": 287.0, "iv": 0.0782, "open_interest": 7.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0805, "vega": 0.2796, "theta": -0.0034, "rho": 0.2831, "theo": 3.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T10:22:10", "percent_change": 0.0, "prev_day_close": 2.91000008583069}, {"option": "HYG280121P00075000", "bid": 1.28, "bid_size": 7.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.0643, "open_interest": 2840.0, "volume": 201.0, "delta": -0.473, "gamma": 0.0613, "vega": 0.3112, "theta": -0.0026, "rho": -0.4286, "theo": 2.5034, "change": -0.245, "open": 2.6, "high": 2.7, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-03T09:30:43", "percent_change": -8.67256, "prev_day_close": 2.82499992847443}, {"option": "HYG280121C00076000", "bid": 0.31, "bid_size": 47.0, "ask": 4.95, "ask_size": 311.0, "iv": 0.085, "open_interest": 2.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0836, "vega": 0.2964, "theta": -0.0032, "rho": 0.2776, "theo": 2.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-03-10T14:08:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HYG280121P00076000", "bid": 0.51, "bid_size": 343.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.0724, "open_interest": 146.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0656, "vega": 0.3098, "theta": -0.0024, "rho": -0.4857, "theo": 2.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-04T10:42:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HYG280121C00077000", "bid": 0.05, "bid_size": 235.0, "ask": 4.95, "ask_size": 343.0, "iv": 0.0959, "open_interest": 8.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0866, "vega": 0.3006, "theta": -0.0029, "rho": 0.2613, "theo": 1.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T13:41:03", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "HYG280121P00077000", "bid": 1.01, "bid_size": 32.0, "ask": 5.95, "ask_size": 32.0, "iv": 0.079, "open_interest": 23.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0683, "vega": 0.3002, "theta": -0.0021, "rho": -0.5487, "theo": 3.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-06T11:40:48", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "HYG280121C00078000", "bid": 0.05, "bid_size": 319.0, "ask": 4.95, "ask_size": 410.0, "iv": 0.109, "open_interest": 21.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0855, "vega": 0.2923, "theta": -0.0025, "rho": 0.2326, "theo": 1.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:28:57", "percent_change": 0.0, "prev_day_close": 0.80499997548759}, {"option": "HYG280121P00078000", "bid": 1.51, "bid_size": 98.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0476, "open_interest": 126.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.068, "vega": 0.2801, "theta": -0.0016, "rho": -0.6166, "theo": 3.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T10:59:32", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "HYG280121C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 233.0, "iv": 0.12, "open_interest": 2267.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.078, "vega": 0.2706, "theta": -0.0021, "rho": 0.1929, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T09:39:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00079000", "bid": 2.6, "bid_size": 24.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.079, "open_interest": 60.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.063, "vega": 0.2516, "theta": -0.0012, "rho": -0.6798, "theo": 4.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-25T12:34:56", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "HYG280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 947.0, "iv": 0.131, "open_interest": 56.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0676, "vega": 0.2356, "theta": -0.0016, "rho": 0.1492, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T13:17:37", "percent_change": 0.0, "prev_day_close": 0.445000011473894}, {"option": "HYG280121P00080000", "bid": 3.05, "bid_size": 89.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 163.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0549, "vega": 0.213, "theta": -0.0007, "rho": -0.7496, "theo": 5.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:31:42", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HYG280121C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 372.0, "iv": 0.124, "open_interest": 46.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0541, "vega": 0.1912, "theta": -0.0011, "rho": 0.1056, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:39:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "HYG280121P00081000", "bid": 3.55, "bid_size": 32.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.0665, "open_interest": 14.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0437, "vega": 0.1669, "theta": -0.0002, "rho": -0.8048, "theo": 5.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-08-19T13:25:50", "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "HYG280121C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 1001.0, "iv": 0.151, "open_interest": 31.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0426, "vega": 0.164, "theta": -0.001, "rho": 0.0841, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYG280121P00082000", "bid": 4.55, "bid_size": 32.0, "ask": 9.45, "ask_size": 32.0, "iv": 0.0764, "open_interest": 41.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0349, "vega": 0.1417, "theta": 0.0, "rho": -0.8364, "theo": 6.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T13:31:42", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "HYG280121C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 41.0, "iv": 0.0651, "open_interest": 80.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0348, "vega": 0.1469, "theta": -0.0009, "rho": 0.0726, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:59:14", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HYG280121P00083000", "bid": 5.55, "bid_size": 24.0, "ask": 10.45, "ask_size": 32.0, "iv": 0.0861, "open_interest": 102.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.029, "vega": 0.1284, "theta": 0.0, "rho": -0.8548, "theo": 7.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.36, "last_trade_time": "2026-08-24T13:31:01", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "HYG280121C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 893.0, "iv": 0.1691, "open_interest": 9.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.029, "vega": 0.1333, "theta": -0.0009, "rho": 0.0643, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:04:42", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "HYG280121P00084000", "bid": 6.55, "bid_size": 24.0, "ask": 11.45, "ask_size": 32.0, "iv": 0.0958, "open_interest": 5.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0246, "vega": 0.1161, "theta": 0.0, "rho": -0.8761, "theo": 8.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-02-24T14:21:52", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HYG280121C00085000", "bid": 0.01, "bid_size": 18.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.0645, "open_interest": 204.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0247, "vega": 0.122, "theta": -0.0008, "rho": 0.0572, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:19:24", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "HYG280121P00085000", "bid": 7.05, "bid_size": 32.0, "ask": 11.95, "ask_size": 32.0, "iv": 0.0694, "open_interest": 327.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0212, "vega": 0.1069, "theta": 0.0, "rho": -0.8917, "theo": 9.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T13:32:49", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "HYG280121C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 220.0, "iv": 0.1859, "open_interest": 5.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0214, "vega": 0.113, "theta": -0.0008, "rho": 0.0521, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T13:02:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00086000", "bid": 8.05, "bid_size": 32.0, "ask": 12.95, "ask_size": 32.0, "iv": 0.0804, "open_interest": 3.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0185, "vega": 0.0996, "theta": 0.0, "rho": -0.9053, "theo": 10.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2025-11-13T11:23:57", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HYG280121C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 199.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0187, "vega": 0.1053, "theta": -0.0008, "rho": 0.0477, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00087000", "bid": 9.05, "bid_size": 32.0, "ask": 13.95, "ask_size": 32.0, "iv": 0.0907, "open_interest": 13.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0164, "vega": 0.0933, "theta": 0.0, "rho": -0.9195, "theo": 11.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-03-18T14:41:57", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HYG280121C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 243.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0167, "vega": 0.099, "theta": -0.0008, "rho": 0.0443, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00088000", "bid": 10.05, "bid_size": 32.0, "ask": 14.95, "ask_size": 32.0, "iv": 0.1007, "open_interest": 23.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0147, "vega": 0.0877, "theta": 0.0, "rho": -0.9345, "theo": 12.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-06-05T11:47:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HYG280121C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 232.0, "iv": 0.2093, "open_interest": 2.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0149, "vega": 0.093, "theta": -0.0008, "rho": 0.041, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-08T13:56:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00089000", "bid": 11.05, "bid_size": 32.0, "ask": 15.95, "ask_size": 32.0, "iv": 0.1105, "open_interest": 2.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0132, "vega": 0.083, "theta": 0.0, "rho": -0.9478, "theo": 13.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-03-19T10:06:46", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "HYG280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 177.0, "iv": 0.2166, "open_interest": 1.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0135, "vega": 0.0882, "theta": -0.0008, "rho": 0.0386, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T14:48:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00090000", "bid": 12.05, "bid_size": 24.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.12, "open_interest": 126.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0121, "vega": 0.0792, "theta": 0.0, "rho": -0.96, "theo": 14.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T14:25:19", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "HYG280121C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 174.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0123, "vega": 0.084, "theta": -0.0008, "rho": 0.0365, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00091000", "bid": 13.05, "bid_size": 24.0, "ask": 17.95, "ask_size": 32.0, "iv": 0.1293, "open_interest": 3.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.011, "vega": 0.0756, "theta": 0.0, "rho": -0.9719, "theo": 15.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-03-12T13:44:24", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "HYG280121C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 176.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0112, "vega": 0.0803, "theta": -0.0008, "rho": 0.0346, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00092000", "bid": 14.05, "bid_size": 24.0, "ask": 18.95, "ask_size": 32.0, "iv": 0.1385, "open_interest": 3.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0102, "vega": 0.0724, "theta": 0.0, "rho": -0.9836, "theo": 16.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-03-23T10:31:19", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "HYG280121C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 177.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0104, "vega": 0.0768, "theta": -0.0008, "rho": 0.0328, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00093000", "bid": 15.05, "bid_size": 24.0, "ask": 19.95, "ask_size": 32.0, "iv": 0.1475, "open_interest": 3.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0094, "vega": 0.0694, "theta": 0.0, "rho": -0.9958, "theo": 17.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-03-12T13:30:41", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "HYG280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 171.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0089, "vega": 0.0709, "theta": -0.0008, "rho": 0.0299, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00095000", "bid": 16.55, "bid_size": 32.0, "ask": 21.45, "ask_size": 32.0, "iv": 0.1206, "open_interest": 2.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0081, "vega": 0.0642, "theta": 0.0, "rho": -1.0197, "theo": 18.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-03-12T13:23:22", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "HYG280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 183.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0065, "vega": 0.0592, "theta": -0.0007, "rho": 0.0242, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00100000", "bid": 21.55, "bid_size": 24.0, "ask": 26.45, "ask_size": 32.0, "iv": 0.1715, "open_interest": 40.0, "volume": 0.0, "delta": -0.967, "gamma": 0.006, "vega": 0.0542, "theta": 0.0, "rho": -1.0779, "theo": 23.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-21T15:13:18", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "HYG280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 186.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0049, "vega": 0.0506, "theta": -0.0007, "rho": 0.0202, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00105000", "bid": 26.05, "bid_size": 32.0, "ask": 30.95, "ask_size": 32.0, "iv": 0.1656, "open_interest": 16.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0046, "vega": 0.0464, "theta": 0.0, "rho": -1.013, "theo": 28.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-03-12T14:35:53", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "HYG280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 188.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0039, "vega": 0.044, "theta": -0.0007, "rho": 0.0172, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00110000", "bid": 31.05, "bid_size": 24.0, "ask": 35.95, "ask_size": 32.0, "iv": 0.2124, "open_interest": 5.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0038, "vega": 0.0232, "theta": 0.0, "rho": -0.235, "theo": 33.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-03-19T13:06:28", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "HYG280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 182.0, "iv": 0.3572, "open_interest": 19.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0032, "vega": 0.0387, "theta": -0.0006, "rho": 0.0148, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-24T10:44:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG280121P00115000", "bid": 36.05, "bid_size": 24.0, "ask": 40.5, "ask_size": 32.0, "iv": 0.2145, "open_interest": 5.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0073, "theta": 0.0, "rho": -0.1648, "theo": 38.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.51, "last_trade_time": "2026-07-14T15:35:20", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "HYG280121C00120000", "bid": 0.01, "bid_size": 74.0, "ask": 4.95, "ask_size": 1728.0, "iv": 0.3794, "open_interest": 19.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0026, "vega": 0.0343, "theta": -0.0006, "rho": 0.0128, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:35:03", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "HYG280121P00120000", "bid": 40.55, "bid_size": 32.0, "ask": 45.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0028, "theta": 0.0, "rho": -0.1584, "theo": 43.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-03-24T10:24:41", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "HYG290119C00040000", "bid": 34.55, "bid_size": 16.0, "ask": 39.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 37.0657, "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": 36.1499996185303}, {"option": "HYG290119P00040000", "bid": 0.31, "bid_size": 1.0, "ask": 3.95, "ask_size": 24.0, "iv": 0.3934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0038, "vega": 0.1274, "theta": -0.0023, "rho": -0.1178, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T12:20:00", "percent_change": 0.0, "prev_day_close": 2.62999990582466}, {"option": "HYG290119C00045000", "bid": 29.55, "bid_size": 16.0, "ask": 34.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0319, "theo": 32.0817, "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": 32.2749996185303}, {"option": "HYG290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0053, "vega": 0.1548, "theta": -0.0025, "rho": -0.1487, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG290119C00050000", "bid": 24.55, "bid_size": 16.0, "ask": 29.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 27.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-10-22T15:05:31", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "HYG290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0074, "vega": 0.1866, "theta": -0.0026, "rho": -0.1882, "theo": 1.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG290119C00055000", "bid": 19.55, "bid_size": 16.0, "ask": 24.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.039, "theo": 22.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.21, "last_trade_time": "2026-10-06T13:56:02", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "HYG290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0103, "vega": 0.2237, "theta": -0.0027, "rho": -0.241, "theo": 1.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "HYG290119C00060000", "bid": 14.55, "bid_size": 16.0, "ask": 19.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0058, "vega": 0.0154, "theta": 0.0, "rho": 0.0602, "theo": 17.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T15:20:54", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HYG290119P00060000", "bid": 0.05, "bid_size": 54.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0146, "vega": 0.2674, "theta": -0.0027, "rho": -0.3133, "theo": 2.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HYG290119C00065000", "bid": 9.55, "bid_size": 16.0, "ask": 14.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0234, "vega": 0.0827, "theta": -0.0018, "rho": 0.1414, "theo": 12.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:20:56", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HYG290119P00065000", "bid": 1.33, "bid_size": 91.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.169, "open_interest": 577.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.021, "vega": 0.3184, "theta": -0.0026, "rho": -0.4175, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T12:43:56", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "HYG290119C00067000", "bid": 7.55, "bid_size": 24.0, "ask": 12.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0361, "vega": 0.1536, "theta": -0.0036, "rho": 0.1548, "theo": 10.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "HYG290119P00067000", "bid": 0.05, "bid_size": 73.0, "ask": 4.95, "ask_size": 16.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0243, "vega": 0.3396, "theta": -0.0026, "rho": -0.4756, "theo": 2.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HYG290119C00068000", "bid": 6.55, "bid_size": 24.0, "ask": 11.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0421, "vega": 0.1834, "theta": -0.0042, "rho": 0.2795, "theo": 9.3747, "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": 9.27500009536743}, {"option": "HYG290119P00068000", "bid": 0.05, "bid_size": 16.0, "ask": 4.95, "ask_size": 16.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0261, "vega": 0.3503, "theta": -0.0026, "rho": -0.5102, "theo": 2.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "HYG290119C00069000", "bid": 5.55, "bid_size": 24.0, "ask": 10.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0464, "vega": 0.2035, "theta": -0.0043, "rho": 0.2876, "theo": 8.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "HYG290119P00069000", "bid": 0.05, "bid_size": 16.0, "ask": 4.95, "ask_size": 18.0, "iv": 0.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.028, "vega": 0.3603, "theta": -0.0025, "rho": -0.5473, "theo": 3.0754, "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": 2.4999999050051}, {"option": "HYG290119C00070000", "bid": 4.55, "bid_size": 24.0, "ask": 9.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0507, "vega": 0.2507, "theta": -0.0042, "rho": 0.3022, "theo": 7.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-06T09:41:13", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "HYG290119P00070000", "bid": 1.75, "bid_size": 18.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.1188, "open_interest": 352.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0299, "vega": 0.37, "theta": -0.0025, "rho": -0.5875, "theo": 3.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T12:14:40", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "HYG290119C00071000", "bid": 4.05, "bid_size": 16.0, "ask": 8.45, "ask_size": 18.0, "iv": 0.0899, "open_interest": 1.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0536, "vega": 0.2823, "theta": -0.0041, "rho": 0.3973, "theo": 6.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-23T13:56:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HYG290119P00071000", "bid": 0.51, "bid_size": 16.0, "ask": 5.45, "ask_size": 16.0, "iv": 0.1044, "open_interest": 100.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0318, "vega": 0.3782, "theta": -0.0024, "rho": -0.6308, "theo": 3.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T14:53:54", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "HYG290119C00072000", "bid": 3.05, "bid_size": 24.0, "ask": 7.95, "ask_size": 18.0, "iv": 0.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0543, "vega": 0.3097, "theta": -0.0037, "rho": 0.4097, "theo": 6.0122, "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": "HYG290119P00072000", "bid": 1.01, "bid_size": 16.0, "ask": 5.95, "ask_size": 16.0, "iv": 0.1065, "open_interest": 24.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0337, "vega": 0.3852, "theta": -0.0023, "rho": -0.6801, "theo": 3.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-21T14:23:02", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "HYG290119C00073000", "bid": 2.01, "bid_size": 24.0, "ask": 6.95, "ask_size": 18.0, "iv": 0.0823, "open_interest": 102.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0531, "vega": 0.3373, "theta": -0.0032, "rho": 0.4574, "theo": 5.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T13:39:50", "percent_change": 0.0, "prev_day_close": 4.48499989509582}, {"option": "HYG290119P00073000", "bid": 3.3, "bid_size": 18.0, "ask": 5.85, "ask_size": 35.0, "iv": 0.123, "open_interest": 445.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0355, "vega": 0.39, "theta": -0.0022, "rho": -0.7352, "theo": 4.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "HYG290119C00074000", "bid": 1.51, "bid_size": 32.0, "ask": 6.45, "ask_size": 16.0, "iv": 0.0882, "open_interest": 512.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0536, "vega": 0.3574, "theta": -0.0031, "rho": 0.4616, "theo": 4.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-23T14:22:37", "percent_change": 0.0, "prev_day_close": 3.98499989509582}, {"option": "HYG290119P00074000", "bid": 1.51, "bid_size": 16.0, "ask": 6.45, "ask_size": 16.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0371, "vega": 0.3928, "theta": -0.0021, "rho": -0.7885, "theo": 4.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-09T12:43:40", "percent_change": 0.0, "prev_day_close": 3.9799998998642}, {"option": "HYG290119C00075000", "bid": 2.09, "bid_size": 18.0, "ask": 5.45, "ask_size": 18.0, "iv": 0.0976, "open_interest": 3.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0521, "vega": 0.3704, "theta": -0.003, "rho": 0.4715, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-09T10:49:34", "percent_change": 0.0, "prev_day_close": 3.83000004291534}, {"option": "HYG290119P00075000", "bid": 2.01, "bid_size": 16.0, "ask": 6.95, "ask_size": 16.0, "iv": 0.0951, "open_interest": 3.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0384, "vega": 0.3919, "theta": -0.002, "rho": -0.853, "theo": 4.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T14:29:21", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "HYG290119C00076000", "bid": 0.05, "bid_size": 24.0, "ask": 4.95, "ask_size": 18.0, "iv": 0.0757, "open_interest": 90.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0519, "vega": 0.3797, "theta": -0.0028, "rho": 0.4672, "theo": 3.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-06T10:30:36", "percent_change": 0.0, "prev_day_close": 2.4999999050051}, {"option": "HYG290119P00076000", "bid": 2.01, "bid_size": 24.0, "ask": 6.95, "ask_size": 16.0, "iv": 0.0808, "open_interest": 5.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0393, "vega": 0.3888, "theta": -0.0018, "rho": -0.9132, "theo": 5.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-16T15:29:56", "percent_change": 0.0, "prev_day_close": 4.4799998998642}, {"option": "HYG290119C00077000", "bid": 0.05, "bid_size": 16.0, "ask": 4.95, "ask_size": 16.0, "iv": 0.0869, "open_interest": 1.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0502, "vega": 0.3808, "theta": -0.0026, "rho": 0.4539, "theo": 2.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T10:02:22", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "HYG290119P00077000", "bid": 2.55, "bid_size": 16.0, "ask": 7.45, "ask_size": 16.0, "iv": 0.0788, "open_interest": 37.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0394, "vega": 0.3808, "theta": -0.0016, "rho": -0.9799, "theo": 5.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-27T13:40:31", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "HYG290119C00078000", "bid": 0.05, "bid_size": 27.0, "ask": 4.95, "ask_size": 58.0, "iv": 0.0964, "open_interest": 1.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.047, "vega": 0.3791, "theta": -0.0024, "rho": 0.4441, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:59:52", "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "HYG290119P00078000", "bid": 3.05, "bid_size": 16.0, "ask": 7.95, "ask_size": 16.0, "iv": 0.075, "open_interest": 3.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0384, "vega": 0.372, "theta": -0.0015, "rho": -1.0411, "theo": 6.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T10:05:15", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HYG290119C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 89.0, "iv": 0.1044, "open_interest": 21.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0437, "vega": 0.372, "theta": -0.0023, "rho": 0.419, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T11:10:27", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "HYG290119P00079000", "bid": 4.05, "bid_size": 18.0, "ask": 8.95, "ask_size": 24.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0369, "vega": 0.3592, "theta": -0.0013, "rho": -1.1009, "theo": 6.9173, "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": 5.99999988079071}, {"option": "HYG290119C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 122.0, "iv": 0.1088, "open_interest": 35.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0408, "vega": 0.3617, "theta": -0.0022, "rho": 0.3997, "theo": 1.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:55:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HYG290119P00080000", "bid": 4.55, "bid_size": 16.0, "ask": 9.45, "ask_size": 16.0, "iv": 0.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0354, "vega": 0.3468, "theta": -0.0012, "rho": -1.1562, "theo": 7.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-10-02T10:57:18", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "HYG290119C00081000", "bid": 0.04, "bid_size": 18.0, "ask": 2.79, "ask_size": 55.0, "iv": 0.0894, "open_interest": 1.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0382, "vega": 0.3479, "theta": -0.002, "rho": 0.3745, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T12:49:45", "percent_change": 0.0, "prev_day_close": 1.43999995663762}, {"option": "HYG290119P00081000", "bid": 5.05, "bid_size": 16.0, "ask": 9.95, "ask_size": 16.0, "iv": 0.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0337, "vega": 0.33, "theta": -0.001, "rho": -1.2157, "theo": 8.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYG290119C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 74.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0358, "vega": 0.3312, "theta": -0.0019, "rho": 0.339, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00082000", "bid": 6.05, "bid_size": 18.0, "ask": 10.95, "ask_size": 24.0, "iv": 0.0795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.032, "vega": 0.3117, "theta": -0.0007, "rho": -1.2723, "theo": 8.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "HYG290119C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 70.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0333, "vega": 0.3107, "theta": -0.0017, "rho": 0.3084, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00083000", "bid": 7.05, "bid_size": 18.0, "ask": 11.45, "ask_size": 16.0, "iv": 0.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0301, "vega": 0.2898, "theta": -0.0005, "rho": -1.3318, "theo": 9.6448, "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": 9.0}, {"option": "HYG290119C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 70.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0308, "vega": 0.291, "theta": -0.0016, "rho": 0.2749, "theo": 0.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00084000", "bid": 7.55, "bid_size": 19.0, "ask": 12.45, "ask_size": 24.0, "iv": 0.0762, "open_interest": 3.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0279, "vega": 0.2694, "theta": -0.0002, "rho": -1.3817, "theo": 10.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-01T11:43:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "HYG290119C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 316.0, "iv": 0.1461, "open_interest": 1.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0282, "vega": 0.2761, "theta": -0.0015, "rho": 0.2559, "theo": 0.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:37:55", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HYG290119P00085000", "bid": 8.55, "bid_size": 18.0, "ask": 13.45, "ask_size": 24.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0258, "vega": 0.2553, "theta": -0.0001, "rho": -1.422, "theo": 11.2198, "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": 10.3499999046326}, {"option": "HYG290119C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 88.0, "iv": 0.1521, "open_interest": 1.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0259, "vega": 0.2679, "theta": -0.0015, "rho": 0.2444, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T13:41:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00086000", "bid": 9.5, "bid_size": 18.0, "ask": 14.45, "ask_size": 32.0, "iv": 0.0933, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0239, "vega": 0.2472, "theta": 0.0, "rho": -1.4516, "theo": 12.112, "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": 11.7249999046326}, {"option": "HYG290119C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 87.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.024, "vega": 0.2607, "theta": -0.0015, "rho": 0.2364, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00087000", "bid": 10.05, "bid_size": 18.0, "ask": 14.95, "ask_size": 24.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0222, "vega": 0.2405, "theta": 0.0, "rho": -1.4769, "theo": 13.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HYG290119C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 110.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0223, "vega": 0.2539, "theta": -0.0015, "rho": 0.2273, "theo": 0.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00088000", "bid": 11.05, "bid_size": 18.0, "ask": 15.95, "ask_size": 24.0, "iv": 0.0864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0208, "vega": 0.2351, "theta": 0.0, "rho": -1.5017, "theo": 13.9093, "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": 13.4749999046326}, {"option": "HYG290119C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 107.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0209, "vega": 0.2478, "theta": -0.0016, "rho": 0.2188, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00089000", "bid": 12.0, "bid_size": 18.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0196, "vega": 0.2298, "theta": 0.0, "rho": -1.5283, "theo": 14.808, "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": 14.2250003814697}, {"option": "HYG290119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 96.0, "iv": 0.1743, "open_interest": 1.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0196, "vega": 0.2418, "theta": -0.0016, "rho": 0.2122, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:19:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00090000", "bid": 13.0, "bid_size": 18.0, "ask": 17.95, "ask_size": 32.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0184, "vega": 0.2249, "theta": 0.0, "rho": -1.5523, "theo": 15.7066, "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": 15.2250003814697}, {"option": "HYG290119C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 95.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0185, "vega": 0.2362, "theta": -0.0016, "rho": 0.205, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00091000", "bid": 14.0, "bid_size": 18.0, "ask": 18.95, "ask_size": 32.0, "iv": 0.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0174, "vega": 0.2201, "theta": 0.0, "rho": -1.5785, "theo": 16.6054, "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": 16.0000004768372}, {"option": "HYG290119C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 93.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0175, "vega": 0.231, "theta": -0.0016, "rho": 0.1982, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00092000", "bid": 14.55, "bid_size": 18.0, "ask": 19.45, "ask_size": 24.0, "iv": 0.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0165, "vega": 0.2152, "theta": 0.0, "rho": -1.6025, "theo": 17.5044, "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": 17.0000004768372}, {"option": "HYG290119C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 93.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0166, "vega": 0.2262, "theta": -0.0016, "rho": 0.193, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00093000", "bid": 15.5, "bid_size": 18.0, "ask": 20.45, "ask_size": 24.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0157, "vega": 0.2106, "theta": 0.0, "rho": -1.6253, "theo": 18.4033, "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": 17.9750003814697}, {"option": "HYG290119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 93.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0151, "vega": 0.2171, "theta": -0.0016, "rho": 0.1814, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00095000", "bid": 17.5, "bid_size": 18.0, "ask": 22.45, "ask_size": 32.0, "iv": 0.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0143, "vega": 0.2018, "theta": 0.0, "rho": -1.6721, "theo": 20.2011, "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": 19.7250003814697}, {"option": "HYG290119C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 94.0, "iv": 0.2214, "open_interest": 1.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0122, "vega": 0.1976, "theta": -0.0017, "rho": 0.1584, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:12:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00100000", "bid": 22.0, "bid_size": 19.0, "ask": 26.95, "ask_size": 32.0, "iv": 0.1374, "open_interest": 1.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0116, "vega": 0.1844, "theta": 0.0, "rho": -1.7489, "theo": 24.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-21T15:55:26", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "HYG290119C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 97.0, "iv": 0.2417, "open_interest": 3.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0102, "vega": 0.1819, "theta": -0.0017, "rho": 0.1404, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T12:14:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00105000", "bid": 26.5, "bid_size": 18.0, "ask": 31.45, "ask_size": 32.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.01, "vega": 0.1717, "theta": 0.0, "rho": -1.48, "theo": 29.2253, "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": 28.7250003814697}, {"option": "HYG290119C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 127.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0088, "vega": 0.1685, "theta": -0.0017, "rho": 0.1256, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00110000", "bid": 31.05, "bid_size": 18.0, "ask": 35.95, "ask_size": 24.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0086, "vega": 0.1538, "theta": 0.0, "rho": -1.3553, "theo": 33.8421, "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": 33.25}, {"option": "HYG290119C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 126.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0076, "vega": 0.1569, "theta": -0.0017, "rho": 0.1136, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "HYG290119P00115000", "bid": 36.05, "bid_size": 18.0, "ask": 40.5, "ask_size": 16.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0091, "vega": 0.1312, "theta": 0.0, "rho": -0.9105, "theo": 38.5304, "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": 38.0}], "symbol": "HYG", "security_type": "stock", "exchange_id": 3, "current_price": 76.96, "price_change": 0.07, "price_change_percent": 0.091, "bid": 76.95, "ask": 76.96, "bid_size": 36900, "ask_size": 11700, "open": 76.98, "high": 77.005, "low": 76.92, "close": 76.96, "prev_day_close": 76.89, "volume": 2883740, "iv30": 6.191, "iv30_change": 0.062, "iv30_change_percent": 1.0116, "seqno": 12663970746, "last_trade_time": "2026-11-03T09:52:17", "tick": "up"}, "symbol": "HYG"}