{"timestamp": "2026-11-03 11:06:35", "data": {"options": [{"option": "HYLN261120C00001000", "bid": 1.85, "bid_size": 66.0, "ask": 2.85, "ask_size": 20.0, "iv": 6.2581, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "HYLN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0031, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYLN261120C00002000", "bid": 0.8, "bid_size": 218.0, "ask": 1.85, "ask_size": 97.0, "iv": 2.8516, "open_interest": 5.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.1007, "vega": 0.0006, "theta": -0.0017, "rho": 0.001, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T15:12:04", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "HYLN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3736, "open_interest": 49.0, "volume": 0.0, "delta": -0.039, "gamma": 0.101, "vega": 0.0006, "theta": -0.0019, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T09:36:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYLN261120C00003000", "bid": 0.15, "bid_size": 1524.0, "ask": 0.6, "ask_size": 1049.0, "iv": 1.1835, "open_interest": 164.0, "volume": 0.0, "delta": 0.607, "gamma": 0.5519, "vega": 0.0026, "theta": -0.0075, "rho": 0.0008, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:54:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HYLN261120P00003000", "bid": 0.1, "bid_size": 2164.0, "ask": 0.35, "ask_size": 906.0, "iv": 1.0179, "open_interest": 1310.0, "volume": 5.0, "delta": -0.396, "gamma": 0.5548, "vega": 0.0026, "theta": -0.0075, "rho": -0.0006, "theo": 0.2231, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:21:14", "percent_change": 11.1111, "prev_day_close": 0.299999997019768}, {"option": "HYLN261120C00004000", "bid": 0.05, "bid_size": 86.0, "ask": 0.15, "ask_size": 1830.0, "iv": 1.2705, "open_interest": 835.0, "volume": 34.0, "delta": 0.1639, "gamma": 0.3466, "vega": 0.0017, "theta": -0.0048, "rho": 0.0002, "theo": 0.0547, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:49:46", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "HYLN261120P00004000", "bid": 0.85, "bid_size": 984.0, "ask": 1.05, "ask_size": 246.0, "iv": 1.0332, "open_interest": 542.0, "volume": 10.0, "delta": -0.8428, "gamma": 0.3526, "vega": 0.0016, "theta": -0.0048, "rho": -0.0012, "theo": 0.9497, "change": 0.02, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T14:14:16", "percent_change": 2.10526, "prev_day_close": 0.974999964237213}, {"option": "HYLN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 181.0, "iv": 1.3193, "open_interest": 393.0, "volume": 33.0, "delta": 0.0363, "gamma": 0.1035, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0097, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:57:02", "percent_change": -40.0, "prev_day_close": 0.025000000372529}, {"option": "HYLN261120P00005000", "bid": 1.4, "bid_size": 183.0, "ask": 2.35, "ask_size": 106.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.115, "vega": 0.0004, "theta": -0.0015, "rho": -0.0006, "theo": 1.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T12:46:46", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "HYLN261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2399.0, "iv": 2.8316, "open_interest": 497.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0303, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T15:46:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYLN261120P00006000", "bid": 2.45, "bid_size": 165.0, "ask": 3.3, "ask_size": 99.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0051, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T12:50:45", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "HYLN261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 2.2548, "open_interest": 207.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.01, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:17:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYLN261120P00007000", "bid": 3.4, "bid_size": 146.0, "ask": 4.3, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "HYLN261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 2.5162, "open_interest": 152.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0037, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:05:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYLN261120P00008000", "bid": 4.4, "bid_size": 127.0, "ask": 5.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-10-15T15:33:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "HYLN261218C00001000", "bid": 1.85, "bid_size": 127.0, "ask": 2.65, "ask_size": 101.0, "iv": 3.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0247, "vega": 0.0006, "theta": -0.0008, "rho": 0.0012, "theo": 2.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "HYLN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2813.0, "iv": 3.3957, "open_interest": 3.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0247, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:30:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYLN261218C00002000", "bid": 0.9, "bid_size": 209.0, "ask": 1.7, "ask_size": 96.0, "iv": 1.6461, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.137, "vega": 0.0021, "theta": -0.0027, "rho": 0.002, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-16T15:28:46", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "HYLN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1113.0, "iv": 1.7168, "open_interest": 6.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.1376, "vega": 0.0021, "theta": -0.0029, "rho": -0.0005, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T11:33:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYLN261218C00003000", "bid": 0.1, "bid_size": 2500.0, "ask": 1.0, "ask_size": 1273.0, "iv": 1.1325, "open_interest": 9.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.3298, "vega": 0.0042, "theta": -0.0047, "rho": 0.0018, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T15:51:06", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "HYLN261218P00003000", "bid": 0.3, "bid_size": 1758.0, "ask": 0.5, "ask_size": 926.0, "iv": 1.0672, "open_interest": 163.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.3327, "vega": 0.0042, "theta": -0.0048, "rho": -0.0017, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T10:06:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HYLN261218C00004000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 1329.0, "iv": 1.1801, "open_interest": 148.0, "volume": 5.0, "delta": 0.3273, "gamma": 0.3053, "vega": 0.004, "theta": -0.0046, "rho": 0.001, "theo": 0.2063, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:40:12", "percent_change": 42.8571, "prev_day_close": 0.250000007450581}, {"option": "HYLN261218P00004000", "bid": 0.6, "bid_size": 936.0, "ask": 1.25, "ask_size": 625.0, "iv": 0.584, "open_interest": 4.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.3113, "vega": 0.0039, "theta": -0.0045, "rho": -0.0029, "theo": 1.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T11:58:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "HYLN261218C00005000", "bid": 0.05, "bid_size": 79.0, "ask": 0.15, "ask_size": 1542.0, "iv": 1.1573, "open_interest": 132.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.2031, "vega": 0.0028, "theta": -0.0035, "rho": 0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T11:12:48", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "HYLN261218P00005000", "bid": 1.45, "bid_size": 624.0, "ask": 2.2, "ask_size": 265.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.211, "vega": 0.0027, "theta": -0.0034, "rho": -0.0032, "theo": 1.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T12:41:33", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "HYLN261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2054, "open_interest": 103.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.1335, "vega": 0.002, "theta": -0.0027, "rho": 0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T10:29:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYLN261218P00006000", "bid": 2.4, "bid_size": 148.0, "ask": 3.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.1427, "vega": 0.0018, "theta": -0.0024, "rho": -0.003, "theo": 2.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "HYLN261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3307.0, "iv": 2.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0914, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYLN261218P00007000", "bid": 3.3, "bid_size": 143.0, "ask": 4.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.1022, "vega": 0.0011, "theta": -0.0016, "rho": -0.0024, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HYLN270115C00001000", "bid": 1.75, "bid_size": 555.0, "ask": 2.65, "ask_size": 374.0, "iv": 2.0545, "open_interest": 94.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0319, "vega": 0.0012, "theta": -0.0013, "rho": 0.0017, "theo": 2.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-29T11:49:58", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HYLN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3690.0, "iv": 3.2597, "open_interest": 70.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.032, "vega": 0.0012, "theta": -0.0015, "rho": -0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-20T10:26:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYLN270115C00002000", "bid": 0.95, "bid_size": 1411.0, "ask": 1.35, "ask_size": 612.0, "iv": 0.6468, "open_interest": 852.0, "volume": 6.0, "delta": 0.8616, "gamma": 0.1255, "vega": 0.0032, "theta": -0.0026, "rho": 0.0029, "theo": 1.3088, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:29:03", "percent_change": -2.04081, "prev_day_close": 1.27500003576279}, {"option": "HYLN270115P00002000", "bid": 0.05, "bid_size": 2876.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.1205, "open_interest": 1217.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.1263, "vega": 0.0032, "theta": -0.0028, "rho": -0.0012, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:28:40", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "HYLN270115C00003000", "bid": 0.65, "bid_size": 2.0, "ask": 0.75, "ask_size": 770.0, "iv": 1.1603, "open_interest": 476.0, "volume": 2.0, "delta": 0.6373, "gamma": 0.25, "vega": 0.0053, "theta": -0.0038, "rho": 0.0028, "theo": 0.6581, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:28:54", "percent_change": -4.25747e-07, "prev_day_close": 0.699999988079071}, {"option": "HYLN270115P00003000", "bid": 0.35, "bid_size": 2396.0, "ask": 0.75, "ask_size": 2444.0, "iv": 1.1369, "open_interest": 1155.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.2532, "vega": 0.0053, "theta": -0.0039, "rho": -0.0028, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:31:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HYLN270115C00004000", "bid": 0.2, "bid_size": 3088.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.0153, "open_interest": 1290.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.2538, "vega": 0.0054, "theta": -0.004, "rho": 0.0019, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:40:01", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "HYLN270115P00004000", "bid": 1.05, "bid_size": 1280.0, "ask": 1.45, "ask_size": 1194.0, "iv": 1.1844, "open_interest": 411.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.2597, "vega": 0.0054, "theta": -0.004, "rho": -0.0046, "theo": 1.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T14:04:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HYLN270115C00005000", "bid": 0.2, "bid_size": 5.0, "ask": 0.25, "ask_size": 33.0, "iv": 1.2016, "open_interest": 7517.0, "volume": 4.0, "delta": 0.275, "gamma": 0.2026, "vega": 0.0046, "theta": -0.0037, "rho": 0.0013, "theo": 0.213, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:55:04", "percent_change": -1.49012e-06, "prev_day_close": 0.225000001490116}, {"option": "HYLN270115P00005000", "bid": 1.55, "bid_size": 1372.0, "ask": 2.3, "ask_size": 941.0, "iv": 0.7643, "open_interest": 322.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.2104, "vega": 0.0045, "theta": -0.0036, "rho": -0.0055, "theo": 2.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-10-28T09:46:17", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "HYLN270115C00006000", "bid": 0.05, "bid_size": 1910.0, "ask": 0.3, "ask_size": 3384.0, "iv": 1.3219, "open_interest": 3777.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.1584, "vega": 0.0039, "theta": -0.0033, "rho": 0.001, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:23:47", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "HYLN270115P00006000", "bid": 2.4, "bid_size": 711.0, "ask": 3.4, "ask_size": 568.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.1674, "vega": 0.0036, "theta": -0.0032, "rho": -0.0059, "theo": 3.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T11:32:56", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "HYLN270115C00007000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 2608.0, "iv": 1.3661, "open_interest": 2837.0, "volume": 2.0, "delta": 0.1523, "gamma": 0.1264, "vega": 0.0033, "theta": -0.0029, "rho": 0.0007, "theo": 0.1118, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:42:04", "percent_change": 50.0, "prev_day_close": 0.12500000372529}, {"option": "HYLN270115P00007000", "bid": 3.4, "bid_size": 500.0, "ask": 4.3, "ask_size": 437.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.1365, "vega": 0.0029, "theta": -0.0027, "rho": -0.0059, "theo": 3.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T10:44:26", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "HYLN270115C00008000", "bid": 0.05, "bid_size": 235.0, "ask": 0.4, "ask_size": 3592.0, "iv": 1.7764, "open_interest": 1269.0, "volume": 2.0, "delta": 0.1216, "gamma": 0.1034, "vega": 0.0028, "theta": -0.0026, "rho": 0.0006, "theo": 0.0882, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:42:22", "percent_change": 80.0, "prev_day_close": 0.225000003352761}, {"option": "HYLN270115P00008000", "bid": 4.3, "bid_size": 281.0, "ask": 5.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.1143, "vega": 0.0023, "theta": -0.0024, "rho": -0.0056, "theo": 4.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T11:20:58", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "HYLN270115C00009000", "bid": 0.05, "bid_size": 23.0, "ask": 0.15, "ask_size": 2977.0, "iv": 1.5472, "open_interest": 3778.0, "volume": 13.0, "delta": 0.1, "gamma": 0.0865, "vega": 0.0024, "theta": -0.0023, "rho": 0.0005, "theo": 0.0719, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "HYLN270115P00009000", "bid": 5.3, "bid_size": 273.0, "ask": 6.3, "ask_size": 283.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0992, "vega": 0.0018, "theta": -0.002, "rho": -0.0053, "theo": 5.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-02T13:14:13", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "HYLN270115C00010000", "bid": 0.05, "bid_size": 30.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.5529, "open_interest": 2196.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0737, "vega": 0.0021, "theta": -0.0021, "rho": 0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T13:13:28", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HYLN270115P00010000", "bid": 6.3, "bid_size": 270.0, "ask": 7.3, "ask_size": 280.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0886, "vega": 0.0014, "theta": -0.0018, "rho": -0.0046, "theo": 6.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-16T13:50:29", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "HYLN270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3359.0, "iv": 2.237, "open_interest": 44.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0637, "vega": 0.0019, "theta": -0.0019, "rho": 0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T14:59:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYLN270115P00011000", "bid": 7.3, "bid_size": 268.0, "ask": 8.3, "ask_size": 278.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0775, "vega": 0.001, "theta": -0.0016, "rho": -0.0038, "theo": 7.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HYLN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2671.0, "iv": 1.9112, "open_interest": 113.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0558, "vega": 0.0017, "theta": -0.0018, "rho": 0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T14:22:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYLN270115P00012000", "bid": 8.3, "bid_size": 266.0, "ask": 9.3, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0731, "vega": 0.0008, "theta": -0.0016, "rho": -0.0032, "theo": 8.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "HYLN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3559.0, "iv": 2.4062, "open_interest": 632.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0494, "vega": 0.0015, "theta": -0.0016, "rho": 0.0003, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T10:41:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYLN270115P00013000", "bid": 9.3, "bid_size": 266.0, "ask": 10.3, "ask_size": 269.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0654, "vega": 0.0005, "theta": -0.0011, "rho": -0.0025, "theo": 9.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-06-29T09:30:13", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "HYLN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2823.0, "iv": 2.4791, "open_interest": 39.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0441, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-01T14:58:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYLN270115P00014000", "bid": 10.3, "bid_size": 266.0, "ask": 11.3, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0497, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "HYLN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 1.7861, "open_interest": 454.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0397, "vega": 0.0013, "theta": -0.0014, "rho": 0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:48:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYLN270115P00015000", "bid": 11.3, "bid_size": 266.0, "ask": 12.3, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0275, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T09:33:28", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "HYLN270416C00001000", "bid": 2.0, "bid_size": 197.0, "ask": 2.85, "ask_size": 453.0, "iv": 2.0431, "open_interest": 224.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0321, "vega": 0.002, "theta": -0.0006, "rho": 0.0034, "theo": 2.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-26T10:40:35", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "HYLN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3112.0, "iv": 2.4062, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0324, "vega": 0.002, "theta": -0.0009, "rho": -0.0009, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:00:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HYLN270416C00002000", "bid": 0.95, "bid_size": 769.0, "ask": 2.15, "ask_size": 590.0, "iv": 1.2143, "open_interest": 311.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.1028, "vega": 0.0051, "theta": -0.0016, "rho": 0.0053, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T11:17:04", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "HYLN270416P00002000", "bid": 0.1, "bid_size": 1179.0, "ask": 0.45, "ask_size": 1025.0, "iv": 1.0958, "open_interest": 66.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.1046, "vega": 0.0051, "theta": -0.0018, "rho": -0.0031, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T13:08:34", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "HYLN270416C00003000", "bid": 0.5, "bid_size": 2534.0, "ask": 1.65, "ask_size": 1965.0, "iv": 1.1917, "open_interest": 622.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.1647, "vega": 0.0076, "theta": -0.0023, "rho": 0.0054, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:21:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HYLN270416P00003000", "bid": 0.5, "bid_size": 1674.0, "ask": 1.0, "ask_size": 1242.0, "iv": 1.0641, "open_interest": 178.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.1696, "vega": 0.0076, "theta": -0.0024, "rho": -0.0063, "theo": 0.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T10:15:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HYLN270416C00004000", "bid": 0.05, "bid_size": 3370.0, "ask": 1.4, "ask_size": 1771.0, "iv": 1.1396, "open_interest": 451.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.1822, "vega": 0.0085, "theta": -0.0027, "rho": 0.0046, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:35:35", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "HYLN270416P00004000", "bid": 1.1, "bid_size": 1100.0, "ask": 1.75, "ask_size": 737.0, "iv": 1.0651, "open_interest": 237.0, "volume": 0.0, "delta": -0.494, "gamma": 0.1908, "vega": 0.0084, "theta": -0.0027, "rho": -0.0093, "theo": 1.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T09:35:20", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HYLN270416C00005000", "bid": 0.2, "bid_size": 1391.0, "ask": 0.9, "ask_size": 1673.0, "iv": 1.1768, "open_interest": 219.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.1738, "vega": 0.0083, "theta": -0.0027, "rho": 0.0038, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:27:34", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "HYLN270416P00005000", "bid": 1.8, "bid_size": 523.0, "ask": 2.55, "ask_size": 339.0, "iv": 1.0116, "open_interest": 32.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.1858, "vega": 0.008, "theta": -0.0026, "rho": -0.0113, "theo": 2.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T12:41:33", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HYLN270416C00006000", "bid": 0.05, "bid_size": 3698.0, "ask": 0.55, "ask_size": 2331.0, "iv": 1.036, "open_interest": 74.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.1579, "vega": 0.0078, "theta": -0.0026, "rho": 0.0031, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T12:09:23", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HYLN270416P00006000", "bid": 2.4, "bid_size": 329.0, "ask": 3.8, "ask_size": 255.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.1728, "vega": 0.0072, "theta": -0.0025, "rho": -0.0124, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "HYLN270416C00007000", "bid": 0.05, "bid_size": 3112.0, "ask": 0.4, "ask_size": 2133.0, "iv": 1.0561, "open_interest": 99.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.1415, "vega": 0.0072, "theta": -0.0025, "rho": 0.0026, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "HYLN270416P00007000", "bid": 3.3, "bid_size": 134.0, "ask": 4.7, "ask_size": 102.0, "iv": 1.067, "open_interest": 3.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.1591, "vega": 0.0063, "theta": -0.0023, "rho": -0.0127, "theo": 4.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T14:17:48", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "HYLN270416C00008000", "bid": 0.05, "bid_size": 3181.0, "ask": 0.6, "ask_size": 2826.0, "iv": 1.3066, "open_interest": 1072.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.1267, "vega": 0.0066, "theta": -0.0023, "rho": 0.0023, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HYLN270416P00008000", "bid": 4.3, "bid_size": 114.0, "ask": 5.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.1465, "vega": 0.0054, "theta": -0.002, "rho": -0.0125, "theo": 5.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-09-02T10:36:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HYLN280121C00001000", "bid": 1.5, "bid_size": 261.0, "ask": 3.3, "ask_size": 261.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0282, "vega": 0.004, "theta": -0.0002, "rho": 0.0069, "theo": 2.4702, "change": 0.0, "open": 0.0, "high": 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": "HYLN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2317.0, "iv": 1.3896, "open_interest": 103.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.029, "vega": 0.0041, "theta": -0.0005, "rho": -0.0041, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:20:29", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HYLN280121C00002000", "bid": 1.0, "bid_size": 1087.0, "ask": 2.7, "ask_size": 913.0, "iv": 1.0115, "open_interest": 358.0, "volume": 100.0, "delta": 0.8843, "gamma": 0.0695, "vega": 0.0083, "theta": -0.0007, "rho": 0.0108, "theo": 1.8499, "change": -0.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:46:59", "percent_change": -2.7027, "prev_day_close": 1.85000002384186}, {"option": "HYLN280121P00002000", "bid": 0.15, "bid_size": 2621.0, "ask": 0.95, "ask_size": 1211.0, "iv": 1.0314, "open_interest": 13.0, "volume": 2.0, "delta": -0.1598, "gamma": 0.0728, "vega": 0.0084, "theta": -0.0009, "rho": -0.01, "theo": 0.5332, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:51:04", "percent_change": 10.0, "prev_day_close": 0.450000002980232}, {"option": "HYLN280121C00003000", "bid": 1.0, "bid_size": 907.0, "ask": 2.0, "ask_size": 1186.0, "iv": 1.0292, "open_interest": 8.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.099, "vega": 0.0114, "theta": -0.0011, "rho": 0.0117, "theo": 1.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-15T10:35:18", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HYLN280121P00003000", "bid": 0.3, "bid_size": 3415.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.7773, "open_interest": 14.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.1064, "vega": 0.0115, "theta": -0.0012, "rho": -0.0171, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:23:57", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HYLN280121C00004000", "bid": 0.15, "bid_size": 1941.0, "ask": 2.3, "ask_size": 1168.0, "iv": 1.0198, "open_interest": 86.0, "volume": 0.0, "delta": 0.685, "gamma": 0.1116, "vega": 0.013, "theta": -0.0013, "rho": 0.0113, "theo": 1.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-20T12:43:56", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "HYLN280121P00004000", "bid": 0.85, "bid_size": 695.0, "ask": 2.8, "ask_size": 591.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.1232, "vega": 0.013, "theta": -0.0014, "rho": -0.0235, "theo": 1.8016, "change": 0.0, "open": 0.0, "high": 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": "HYLN280121C00005000", "bid": 0.75, "bid_size": 1810.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.9645, "open_interest": 179.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.1151, "vega": 0.0138, "theta": -0.0015, "rho": 0.0106, "theo": 1.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T13:39:19", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HYLN280121P00005000", "bid": 1.55, "bid_size": 560.0, "ask": 3.7, "ask_size": 497.0, "iv": 1.027, "open_interest": 11.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.1307, "vega": 0.0135, "theta": -0.0015, "rho": -0.0287, "theo": 2.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "HYLN280121C00007000", "bid": 0.55, "bid_size": 10.0, "ask": 1.85, "ask_size": 2350.0, "iv": 1.3385, "open_interest": 656.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.1124, "vega": 0.0142, "theta": -0.0016, "rho": 0.0093, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T09:36:47", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "HYLN280121P00007000", "bid": 3.2, "bid_size": 640.0, "ask": 5.4, "ask_size": 440.0, "iv": 1.0127, "open_interest": 11.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.1357, "vega": 0.0132, "theta": -0.0015, "rho": -0.0354, "theo": 4.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-20T14:45:46", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "HYLN290119C00001000", "bid": 0.85, "bid_size": 29.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.6417, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0082, "vega": 0.0034, "theta": 0.0, "rho": 0.0034, "theo": 2.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T11:49:58", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "HYLN290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0093, "vega": 0.0036, "theta": -0.0004, "rho": -0.0118, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 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": "HYLN290119C00002000", "bid": 1.5, "bid_size": 712.0, "ask": 3.7, "ask_size": 750.0, "iv": 1.5172, "open_interest": 187.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0246, "vega": 0.0077, "theta": -0.0004, "rho": 0.0085, "theo": 2.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:32:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HYLN290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 2.0344, "open_interest": 5.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.028, "vega": 0.008, "theta": -0.0006, "rho": -0.0224, "theo": 1.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T11:07:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HYLN290119C00003000", "bid": 0.6, "bid_size": 14.0, "ask": 3.6, "ask_size": 12.0, "iv": 1.1838, "open_interest": 30.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0419, "vega": 0.0113, "theta": -0.0006, "rho": 0.0121, "theo": 2.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-21T14:02:56", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "HYLN290119P00003000", "bid": 0.05, "bid_size": 41.0, "ask": 3.4, "ask_size": 671.0, "iv": 1.2437, "open_interest": 6.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0487, "vega": 0.0117, "theta": -0.0008, "rho": -0.0324, "theo": 1.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T12:31:10", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "HYLN290119C00004000", "bid": 0.35, "bid_size": 1385.0, "ask": 3.5, "ask_size": 20.0, "iv": 1.1826, "open_interest": 75.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0556, "vega": 0.0139, "theta": -0.0008, "rho": 0.0142, "theo": 1.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T13:03:06", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "HYLN290119P00004000", "bid": 0.8, "bid_size": 44.0, "ask": 3.7, "ask_size": 19.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0667, "vega": 0.0142, "theta": -0.0009, "rho": -0.0416, "theo": 2.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "HYLN290119C00005000", "bid": 1.1, "bid_size": 13.0, "ask": 3.4, "ask_size": 1327.0, "iv": 1.5316, "open_interest": 87.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0646, "vega": 0.0156, "theta": -0.0009, "rho": 0.015, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T14:04:02", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "HYLN290119P00005000", "bid": 0.5, "bid_size": 738.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.6923, "open_interest": 15.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0806, "vega": 0.0158, "theta": -0.001, "rho": -0.0497, "theo": 3.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-05T15:44:54", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "HYLN290119C00007000", "bid": 1.05, "bid_size": 1.0, "ask": 1.7, "ask_size": 1696.0, "iv": 1.0718, "open_interest": 571.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0731, "vega": 0.0174, "theta": -0.001, "rho": 0.0152, "theo": 1.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "HYLN290119P00007000", "bid": 2.95, "bid_size": 1168.0, "ask": 5.1, "ask_size": 638.0, "iv": 0.6424, "open_interest": 10.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0988, "vega": 0.0171, "theta": -0.001, "rho": -0.0625, "theo": 4.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T10:32:31", "percent_change": 0.0, "prev_day_close": 4.14999997615814}], "symbol": "HYLN", "security_type": "stock", "exchange_id": 3, "current_price": 3.07, "price_change": -0.02, "price_change_percent": -0.6472, "bid": 3.0, "ask": 3.13, "bid_size": 2000, "ask_size": 100, "open": 3.25, "high": 3.355, "low": 3.075, "close": 3.09, "prev_day_close": 3.09, "volume": 1278174, "iv30": 112.7, "iv30_change": 10.208, "iv30_change_percent": 9.9598, "seqno": 11113748449, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "HYLN"}