{"timestamp": "2026-11-10 00:04:04", "data": {"options": [{"option": "HYMC261120C00003000", "bid": 17.4, "bid_size": 117.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 18.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "HYMC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 4.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "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": "HYMC261120C00004000", "bid": 16.4, "bid_size": 116.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 17.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HYMC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "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": 0.025000000372529}, {"option": "HYMC261120C00005000", "bid": 15.4, "bid_size": 118.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-10-15T14:46:45", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HYMC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 4.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC261120C00006000", "bid": 14.4, "bid_size": 110.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 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": "HYMC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "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": 0.025000000372529}, {"option": "HYMC261120C00007000", "bid": 13.4, "bid_size": 119.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HYMC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "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": 0.025000000372529}, {"option": "HYMC261120C00008000", "bid": 12.4, "bid_size": 112.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 13.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "HYMC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0013, "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": 0.025000000372529}, {"option": "HYMC261120C00009000", "bid": 11.4, "bid_size": 121.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T13:06:54", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "HYMC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0002, "theta": -0.0018, "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": 0.025000000372529}, {"option": "HYMC261120C00010000", "bid": 10.4, "bid_size": 127.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0, "theta": -0.0031, "rho": 0.0001, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T14:13:07", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "HYMC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9905, "open_interest": 3.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:49:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120C00011000", "bid": 9.4, "bid_size": 116.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0035, "rho": 0.0001, "theo": 10.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T13:58:11", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "HYMC261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7598, "open_interest": 12.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T14:46:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120C00012000", "bid": 8.4, "bid_size": 128.0, "ask": 10.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0048, "rho": 0.0005, "theo": 9.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-16T15:52:44", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "HYMC261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 957.0, "iv": 1.952, "open_interest": 56.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0051, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T12:55:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC261120C00013000", "bid": 7.4, "bid_size": 190.0, "ask": 9.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 19.0, "volume": 3.0, "delta": 0.9902, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0069, "rho": 0.001, "theo": 8.3227, "change": 2.35, "open": 7.8, "high": 7.8, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:05:27", "percent_change": 43.9252, "prev_day_close": 5.34999990463257}, {"option": "HYMC261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3528, "open_interest": 127.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.007, "vega": 0.0013, "theta": -0.0072, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:45:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYMC261120C00014000", "bid": 6.4, "bid_size": 199.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": 0.9815, "gamma": 0.0122, "vega": 0.0016, "theta": -0.0102, "rho": 0.0016, "theo": 7.3337, "change": 2.9, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 65.9091, "prev_day_close": 4.39999997615814}, {"option": "HYMC261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1169.0, "iv": 1.5673, "open_interest": 190.0, "volume": 6.0, "delta": -0.022, "gamma": 0.0112, "vega": 0.0019, "theta": -0.0102, "rho": -0.0002, "theo": 0.0398, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:01:41", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "HYMC261120C00015000", "bid": 5.4, "bid_size": 345.0, "ask": 7.3, "ask_size": 73.0, "iv": 1.1562, "open_interest": 53.0, "volume": 14.0, "delta": 0.9677, "gamma": 0.0187, "vega": 0.0026, "theta": -0.0146, "rho": 0.0021, "theo": 6.3542, "change": 2.61, "open": 5.0, "high": 6.16, "low": 5.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-09T14:05:06", "percent_change": 73.5211, "prev_day_close": 3.54999995231628}, {"option": "HYMC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1242.0, "iv": 1.3516, "open_interest": 443.0, "volume": 2.0, "delta": -0.0352, "gamma": 0.0177, "vega": 0.0029, "theta": -0.0144, "rho": -0.0003, "theo": 0.0636, "change": -0.075, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:02:50", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "HYMC261120C00016000", "bid": 4.8, "bid_size": 526.0, "ask": 6.0, "ask_size": 297.0, "iv": 1.1198, "open_interest": 104.0, "volume": 15.0, "delta": 0.9458, "gamma": 0.0289, "vega": 0.0039, "theta": -0.0202, "rho": 0.0026, "theo": 5.3907, "change": 1.975, "open": 4.4, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:12:35", "percent_change": 65.2893, "prev_day_close": 3.02499997615814}, {"option": "HYMC261120P00016000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1208.0, "iv": 1.1988, "open_interest": 1204.0, "volume": 1144.0, "delta": -0.0564, "gamma": 0.0278, "vega": 0.0042, "theta": -0.02, "rho": -0.0005, "theo": 0.1032, "change": -0.175, "open": 0.23, "high": 0.23, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:07:01", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "HYMC261120C00017000", "bid": 4.0, "bid_size": 589.0, "ask": 4.8, "ask_size": 334.0, "iv": 0.9262, "open_interest": 656.0, "volume": 392.0, "delta": 0.9114, "gamma": 0.0434, "vega": 0.0058, "theta": -0.0276, "rho": 0.003, "theo": 4.4541, "change": 2.5, "open": 3.0, "high": 4.7, "low": 3.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:40:49", "percent_change": 113.636, "prev_day_close": 2.20000004768372}, {"option": "HYMC261120P00017000", "bid": 0.05, "bid_size": 568.0, "ask": 0.3, "ask_size": 1258.0, "iv": 1.0384, "open_interest": 1557.0, "volume": 1278.0, "delta": -0.0902, "gamma": 0.0425, "vega": 0.006, "theta": -0.0275, "rho": -0.0007, "theo": 0.1694, "change": -0.45, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -75.0, "prev_day_close": 0.600000008940697}, {"option": "HYMC261120C00018000", "bid": 3.4, "bid_size": 238.0, "ask": 3.7, "ask_size": 285.0, "iv": 0.957, "open_interest": 981.0, "volume": 299.0, "delta": 0.8587, "gamma": 0.063, "vega": 0.0082, "theta": -0.0366, "rho": 0.0033, "theo": 3.5624, "change": 1.9, "open": 2.05, "high": 3.45, "low": 2.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:55:35", "percent_change": 126.667, "prev_day_close": 1.5}, {"option": "HYMC261120P00018000", "bid": 0.05, "bid_size": 838.0, "ask": 0.5, "ask_size": 955.0, "iv": 0.9662, "open_interest": 780.0, "volume": 22.0, "delta": -0.1422, "gamma": 0.0621, "vega": 0.0083, "theta": -0.0365, "rho": -0.0012, "theo": 0.28, "change": -0.5, "open": 0.55, "high": 0.55, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:27:49", "percent_change": -62.5, "prev_day_close": 0.799999982118606}, {"option": "HYMC261120C00019000", "bid": 2.35, "bid_size": 583.0, "ask": 3.2, "ask_size": 431.0, "iv": 0.9589, "open_interest": 1252.0, "volume": 301.0, "delta": 0.7827, "gamma": 0.0859, "vega": 0.0108, "theta": -0.0463, "rho": 0.0035, "theo": 2.7413, "change": 1.755, "open": 1.74, "high": 2.83, "low": 1.7, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 163.256, "prev_day_close": 1.07500001788139}, {"option": "HYMC261120P00019000", "bid": 0.2, "bid_size": 691.0, "ask": 0.55, "ask_size": 560.0, "iv": 0.8469, "open_interest": 377.0, "volume": 49.0, "delta": -0.2175, "gamma": 0.0851, "vega": 0.0109, "theta": -0.0462, "rho": -0.0018, "theo": 0.461, "change": -0.93, "open": 0.9, "high": 0.9, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:32:03", "percent_change": -71.5385, "prev_day_close": 1.30000001192093}, {"option": "HYMC261120C00020000", "bid": 1.7, "bid_size": 655.0, "ask": 2.45, "ask_size": 649.0, "iv": 0.9371, "open_interest": 811.0, "volume": 113.0, "delta": 0.6822, "gamma": 0.1072, "vega": 0.0131, "theta": -0.0548, "rho": 0.0033, "theo": 2.0233, "change": 1.38, "open": 1.3, "high": 2.24, "low": 1.15, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 212.308, "prev_day_close": 0.650000005960464}, {"option": "HYMC261120P00020000", "bid": 0.55, "bid_size": 647.0, "ask": 0.95, "ask_size": 773.0, "iv": 0.902, "open_interest": 525.0, "volume": 119.0, "delta": -0.3173, "gamma": 0.1065, "vega": 0.0132, "theta": -0.0546, "rho": -0.0027, "theo": 0.7444, "change": -1.05, "open": 1.11, "high": 1.17, "low": 0.64, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -55.2632, "prev_day_close": 1.89999997615814}, {"option": "HYMC261120C00021000", "bid": 1.2, "bid_size": 631.0, "ask": 1.7, "ask_size": 582.0, "iv": 0.8918, "open_interest": 683.0, "volume": 293.0, "delta": 0.5646, "gamma": 0.1202, "vega": 0.0145, "theta": -0.0597, "rho": 0.003, "theo": 1.4359, "change": 1.15, "open": 0.85, "high": 1.61, "low": 0.75, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:45:59", "percent_change": 287.5, "prev_day_close": 0.400000005960464}, {"option": "HYMC261120P00021000", "bid": 0.85, "bid_size": 763.0, "ask": 1.5, "ask_size": 811.0, "iv": 0.8939, "open_interest": 200.0, "volume": 36.0, "delta": -0.4342, "gamma": 0.1196, "vega": 0.0145, "theta": -0.0594, "rho": -0.0037, "theo": 1.1579, "change": -1.5, "open": 1.59, "high": 1.59, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:47:17", "percent_change": -55.5556, "prev_day_close": 2.70000004768372}, {"option": "HYMC261120C00022000", "bid": 0.65, "bid_size": 732.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.8017, "open_interest": 1410.0, "volume": 67.0, "delta": 0.4444, "gamma": 0.1208, "vega": 0.0146, "theta": -0.0597, "rho": 0.0025, "theo": 0.9894, "change": 0.48, "open": 0.55, "high": 1.17, "low": 0.55, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:51:15", "percent_change": 120.0, "prev_day_close": 0.399999991059303}, {"option": "HYMC261120P00022000", "bid": 1.35, "bid_size": 614.0, "ask": 1.95, "ask_size": 445.0, "iv": 0.8379, "open_interest": 77.0, "volume": 3.0, "delta": -0.5538, "gamma": 0.1202, "vega": 0.0146, "theta": -0.0594, "rho": -0.0048, "theo": 1.7117, "change": -2.25, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:32:38", "percent_change": -58.4416, "prev_day_close": 3.85000002384186}, {"option": "HYMC261120C00023000", "bid": 0.45, "bid_size": 776.0, "ask": 0.85, "ask_size": 576.0, "iv": 0.8737, "open_interest": 336.0, "volume": 42.0, "delta": 0.3362, "gamma": 0.1103, "vega": 0.0135, "theta": -0.0554, "rho": 0.002, "theo": 0.6712, "change": 0.65, "open": 0.34, "high": 0.85, "low": 0.3, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:55:29", "percent_change": 325.0, "prev_day_close": 0.200000006705523}, {"option": "HYMC261120P00023000", "bid": 2.15, "bid_size": 371.0, "ask": 2.75, "ask_size": 502.0, "iv": 0.9315, "open_interest": 1050.0, "volume": 5.0, "delta": -0.6615, "gamma": 0.1098, "vega": 0.0135, "theta": -0.0549, "rho": -0.0059, "theo": 2.3932, "change": -2.22, "open": 2.47, "high": 2.48, "low": 2.43, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -47.234, "prev_day_close": 4.70000004768372}, {"option": "HYMC261120C00024000", "bid": 0.1, "bid_size": 904.0, "ask": 0.55, "ask_size": 346.0, "iv": 0.7911, "open_interest": 639.0, "volume": 278.0, "delta": 0.248, "gamma": 0.0938, "vega": 0.0117, "theta": -0.0485, "rho": 0.0015, "theo": 0.4543, "change": 0.45, "open": 0.1, "high": 0.5, "low": 0.1, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:32:47", "percent_change": 900.0, "prev_day_close": 0.0500000007450581}, {"option": "HYMC261120P00024000", "bid": 2.8, "bid_size": 190.0, "ask": 3.8, "ask_size": 145.0, "iv": 1.0106, "open_interest": 11.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0934, "vega": 0.0117, "theta": -0.048, "rho": -0.0068, "theo": 3.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-06T10:22:28", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HYMC261120C00025000", "bid": 0.2, "bid_size": 34.0, "ask": 0.4, "ask_size": 510.0, "iv": 0.919, "open_interest": 1532.0, "volume": 411.0, "delta": 0.1809, "gamma": 0.0761, "vega": 0.0097, "theta": -0.0408, "rho": 0.0011, "theo": 0.3096, "change": 0.255, "open": 0.05, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:30:06", "percent_change": 1020.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00025000", "bid": 3.4, "bid_size": 535.0, "ask": 4.7, "ask_size": 359.0, "iv": 0.9499, "open_interest": 32.0, "volume": 102.0, "delta": -0.8161, "gamma": 0.0758, "vega": 0.0097, "theta": -0.0402, "rho": -0.0076, "theo": 4.0296, "change": -2.1, "open": 4.31, "high": 4.6, "low": 4.31, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T11:31:55", "percent_change": -31.3433, "prev_day_close": 6.70000004768372}, {"option": "HYMC261120C00026000", "bid": 0.05, "bid_size": 455.0, "ask": 0.3, "ask_size": 531.0, "iv": 0.903, "open_interest": 1188.0, "volume": 8.0, "delta": 0.1316, "gamma": 0.06, "vega": 0.0079, "theta": -0.0335, "rho": 0.0008, "theo": 0.2136, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:49:38", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "HYMC261120P00026000", "bid": 4.2, "bid_size": 231.0, "ask": 5.6, "ask_size": 88.0, "iv": 0.9115, "open_interest": 22.0, "volume": 7.0, "delta": -0.8652, "gamma": 0.0598, "vega": 0.0079, "theta": -0.0328, "rho": -0.0083, "theo": 4.9323, "change": -1.9, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:22:57", "percent_change": -24.6753, "prev_day_close": 7.69999980926514}, {"option": "HYMC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 980.0, "iv": 1.0567, "open_interest": 263.0, "volume": 6.0, "delta": 0.0961, "gamma": 0.0466, "vega": 0.0063, "theta": -0.0271, "rho": 0.0006, "theo": 0.1496, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:57:57", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00027000", "bid": 5.2, "bid_size": 290.0, "ask": 6.8, "ask_size": 71.0, "iv": 1.1643, "open_interest": 82.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0464, "vega": 0.0063, "theta": -0.0264, "rho": -0.0089, "theo": 5.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-23T15:59:36", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "HYMC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8706, "open_interest": 143.0, "volume": 16.0, "delta": 0.0707, "gamma": 0.0359, "vega": 0.005, "theta": -0.0218, "rho": 0.0004, "theo": 0.1064, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "HYMC261120P00028000", "bid": 5.9, "bid_size": 117.0, "ask": 7.9, "ask_size": 66.0, "iv": 1.1449, "open_interest": 28.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0358, "vega": 0.005, "theta": -0.0209, "rho": -0.0095, "theo": 6.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T09:43:24", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HYMC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 887.0, "iv": 1.3819, "open_interest": 324.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0277, "vega": 0.004, "theta": -0.0174, "rho": 0.0003, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:21:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYMC261120P00029000", "bid": 7.3, "bid_size": 494.0, "ask": 8.6, "ask_size": 337.0, "iv": 1.3275, "open_interest": 144.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0276, "vega": 0.0039, "theta": -0.0165, "rho": -0.0099, "theo": 7.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-02T09:40:11", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "HYMC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 722.0, "iv": 1.182, "open_interest": 638.0, "volume": 214.0, "delta": 0.0393, "gamma": 0.0214, "vega": 0.0031, "theta": -0.014, "rho": 0.0002, "theo": 0.0564, "change": 0.055, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:55:16", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00030000", "bid": 7.8, "bid_size": 108.0, "ask": 9.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0214, "vega": 0.0031, "theta": -0.013, "rho": -0.0104, "theo": 8.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-21T10:15:55", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "HYMC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 836.0, "iv": 1.5081, "open_interest": 55.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0166, "vega": 0.0025, "theta": -0.0112, "rho": 0.0002, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-02T15:19:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00031000", "bid": 9.2, "bid_size": 78.0, "ask": 10.6, "ask_size": 76.0, "iv": 1.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0166, "vega": 0.0025, "theta": -0.0101, "rho": -0.0108, "theo": 9.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-10T15:21:05", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HYMC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 683.0, "iv": 1.3502, "open_interest": 152.0, "volume": 1.0, "delta": 0.0228, "gamma": 0.013, "vega": 0.002, "theta": -0.0091, "rho": 0.0001, "theo": 0.0316, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:06:25", "percent_change": -12.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00032000", "bid": 10.2, "bid_size": 72.0, "ask": 11.6, "ask_size": 53.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.013, "vega": 0.002, "theta": -0.0078, "rho": -0.0111, "theo": 10.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-09-25T13:37:39", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HYMC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 849.0, "iv": 1.7662, "open_interest": 73.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0073, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:44:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00033000", "bid": 11.2, "bid_size": 74.0, "ask": 12.6, "ask_size": 56.0, "iv": 1.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0102, "vega": 0.0016, "theta": -0.006, "rho": -0.0114, "theo": 11.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-09-22T12:41:36", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "HYMC261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 158.0, "iv": 1.8512, "open_interest": 48.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.008, "vega": 0.0013, "theta": -0.006, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:21:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00034000", "bid": 12.2, "bid_size": 75.0, "ask": 13.6, "ask_size": 55.0, "iv": 1.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0081, "vega": 0.0013, "theta": -0.0045, "rho": -0.0117, "theo": 12.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.22, "last_trade_time": "2026-09-22T12:36:47", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "HYMC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.2744, "open_interest": 296.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0064, "vega": 0.001, "theta": -0.0049, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:01:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00035000", "bid": 12.8, "bid_size": 106.0, "ask": 14.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0064, "vega": 0.001, "theta": -0.0033, "rho": -0.012, "theo": 13.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.58, "last_trade_time": "2026-10-02T09:46:55", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "HYMC261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 314.0, "iv": 1.9684, "open_interest": 59.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0051, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T14:11:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00036000", "bid": 13.8, "bid_size": 104.0, "ask": 15.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0023, "rho": -0.0122, "theo": 14.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-09-11T11:26:45", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "HYMC261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 146.0, "iv": 2.0426, "open_interest": 82.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T13:35:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00037000", "bid": 14.8, "bid_size": 107.0, "ask": 16.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0016, "rho": -0.0123, "theo": 15.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-09-22T12:46:03", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "HYMC261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 94.0, "iv": 2.114, "open_interest": 19.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:56:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00038000", "bid": 16.0, "bid_size": 104.0, "ask": 17.6, "ask_size": 50.0, "iv": 1.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0009, "rho": -0.0123, "theo": 16.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-09-08T10:20:14", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "HYMC261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.5025, "open_interest": 71.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:44:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYMC261120P00039000", "bid": 17.1, "bid_size": 109.0, "ask": 18.6, "ask_size": 50.0, "iv": 1.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0003, "rho": -0.0123, "theo": 17.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-09T10:00:00", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "HYMC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.8123, "open_interest": 832.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:16:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00040000", "bid": 18.1, "bid_size": 106.0, "ask": 19.6, "ask_size": 50.0, "iv": 2.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0024, "vega": 0.0004, "theta": 0.0, "rho": -0.0123, "theo": 18.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.62, "last_trade_time": "2026-10-02T09:46:55", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "HYMC261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 2.031, "open_interest": 24.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T12:59:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00041000", "bid": 19.1, "bid_size": 107.0, "ask": 20.6, "ask_size": 51.0, "iv": 2.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": -0.0121, "theo": 19.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-09-10T10:04:33", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "HYMC261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 279.0, "iv": 2.3758, "open_interest": 98.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:42:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00042000", "bid": 20.1, "bid_size": 109.0, "ask": 21.6, "ask_size": 51.0, "iv": 2.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": -0.0118, "theo": 20.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-22T12:44:35", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "HYMC261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 171.0, "iv": 2.436, "open_interest": 45.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00043000", "bid": 21.1, "bid_size": 107.0, "ask": 22.6, "ask_size": 51.0, "iv": 2.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0015, "vega": 0.0003, "theta": 0.0, "rho": -0.0117, "theo": 21.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-07T15:31:02", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "HYMC261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7492, "open_interest": 66.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T11:36:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00044000", "bid": 22.2, "bid_size": 78.0, "ask": 23.6, "ask_size": 54.0, "iv": 2.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": -0.011, "theo": 22.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-06-11T15:43:01", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "HYMC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 618.0, "iv": 2.551, "open_interest": 340.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:53:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00045000", "bid": 23.1, "bid_size": 110.0, "ask": 24.6, "ask_size": 51.0, "iv": 2.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": -0.0109, "theo": 23.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.41, "last_trade_time": "2026-09-30T13:05:58", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "HYMC261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 123.0, "iv": 2.6061, "open_interest": 19.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:30:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00046000", "bid": 24.0, "bid_size": 103.0, "ask": 25.6, "ask_size": 51.0, "iv": 2.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": -0.0099, "theo": 24.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-11T10:32:03", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "HYMC261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 159.0, "iv": 2.6596, "open_interest": 26.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:10:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00047000", "bid": 25.0, "bid_size": 102.0, "ask": 26.6, "ask_size": 51.0, "iv": 2.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0097, "theo": 25.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-17T14:38:52", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "HYMC261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.923, "open_interest": 75.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T15:53:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC261120P00048000", "bid": 26.2, "bid_size": 74.0, "ask": 27.6, "ask_size": 54.0, "iv": 2.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0085, "theo": 26.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-06T13:33:23", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "HYMC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 457.0, "iv": 2.6993, "open_interest": 218.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:51:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC261120P00050000", "bid": 28.0, "bid_size": 108.0, "ask": 29.6, "ask_size": 50.0, "iv": 2.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.007, "theo": 28.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-07-02T09:45:52", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "HYMC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 345.0, "iv": 3.041, "open_interest": 127.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:23:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00055000", "bid": 33.0, "bid_size": 103.0, "ask": 34.6, "ask_size": 51.0, "iv": 2.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 33.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-04-17T09:30:52", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "HYMC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 588.0, "iv": 3.2456, "open_interest": 532.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "2026-11-03T15:23:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC261120P00060000", "bid": 38.0, "bid_size": 104.0, "ask": 39.6, "ask_size": 51.0, "iv": 2.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "HYMC261218C00003000", "bid": 17.4, "bid_size": 81.0, "ask": 19.2, "ask_size": 60.0, "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": 18.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "HYMC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 64.0, "iv": 3.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC261218C00004000", "bid": 16.4, "bid_size": 81.0, "ask": 18.2, "ask_size": 60.0, "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": 17.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "HYMC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 750.0, "iv": 3.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "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": 0.150000005960464}, {"option": "HYMC261218C00005000", "bid": 15.4, "bid_size": 81.0, "ask": 17.3, "ask_size": 60.0, "iv": 2.2872, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "HYMC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 668.0, "iv": 2.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "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": 0.150000005960464}, {"option": "HYMC261218C00006000", "bid": 14.5, "bid_size": 81.0, "ask": 16.3, "ask_size": 60.0, "iv": 2.2312, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HYMC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 700.0, "iv": 2.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0011, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC261218C00007000", "bid": 13.5, "bid_size": 81.0, "ask": 15.3, "ask_size": 60.0, "iv": 1.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HYMC261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 689.0, "iv": 2.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "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": 0.150000005960464}, {"option": "HYMC261218C00008000", "bid": 12.5, "bid_size": 82.0, "ask": 14.3, "ask_size": 61.0, "iv": 1.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0018, "vega": 0.0003, "theta": -0.001, "rho": 0.0005, "theo": 13.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "HYMC261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 682.0, "iv": 2.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0018, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYMC261218C00009000", "bid": 11.5, "bid_size": 82.0, "ask": 13.3, "ask_size": 61.0, "iv": 1.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0023, "rho": 0.001, "theo": 12.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HYMC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 703.0, "iv": 1.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0025, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC261218C00010000", "bid": 10.5, "bid_size": 86.0, "ask": 12.3, "ask_size": 66.0, "iv": 1.38, "open_interest": 4.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0029, "rho": 0.0024, "theo": 11.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-11-02T11:50:55", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "HYMC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1079.0, "iv": 1.5675, "open_interest": 12.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0033, "rho": -0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:17:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC261218C00011000", "bid": 9.5, "bid_size": 86.0, "ask": 11.3, "ask_size": 66.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0074, "vega": 0.0027, "theta": -0.0041, "rho": 0.004, "theo": 10.3442, "change": 0.0, "open": 0.0, "high": 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": "HYMC261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1029.0, "iv": 1.2275, "open_interest": 11.0, "volume": 2.0, "delta": -0.0195, "gamma": 0.0064, "vega": 0.0033, "theta": -0.0044, "rho": -0.0005, "theo": 0.0584, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:09:41", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "HYMC261218C00012000", "bid": 8.5, "bid_size": 141.0, "ask": 10.3, "ask_size": 86.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0103, "vega": 0.004, "theta": -0.0054, "rho": 0.0052, "theo": 9.3685, "change": 0.0, "open": 0.0, "high": 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": "HYMC261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 866.0, "iv": 0.9837, "open_interest": 3.0, "volume": 1.0, "delta": -0.0289, "gamma": 0.0093, "vega": 0.0046, "theta": -0.0058, "rho": -0.0008, "theo": 0.0863, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:12:58", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "HYMC261218C00013000", "bid": 7.6, "bid_size": 142.0, "ask": 9.2, "ask_size": 80.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0143, "vega": 0.0058, "theta": -0.0073, "rho": 0.0066, "theo": 8.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "HYMC261218P00013000", "bid": 0.05, "bid_size": 13.0, "ask": 0.3, "ask_size": 879.0, "iv": 1.0303, "open_interest": 45.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0134, "vega": 0.0063, "theta": -0.0076, "rho": -0.0011, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:26:53", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "HYMC261218C00014000", "bid": 6.7, "bid_size": 150.0, "ask": 8.3, "ask_size": 81.0, "iv": 0.9582, "open_interest": 4.0, "volume": 5.0, "delta": 0.9381, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0096, "rho": 0.0079, "theo": 7.4684, "change": 2.65, "open": 6.9, "high": 7.45, "low": 6.9, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T14:39:21", "percent_change": 55.2083, "prev_day_close": 4.79999995231628}, {"option": "HYMC261218P00014000", "bid": 0.05, "bid_size": 323.0, "ask": 0.35, "ask_size": 1028.0, "iv": 0.9312, "open_interest": 22.0, "volume": 3.0, "delta": -0.0618, "gamma": 0.0189, "vega": 0.0085, "theta": -0.0098, "rho": -0.0016, "theo": 0.191, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:35:22", "percent_change": -46.6667, "prev_day_close": 0.375000007450581}, {"option": "HYMC261218C00015000", "bid": 5.7, "bid_size": 146.0, "ask": 7.3, "ask_size": 82.0, "iv": 0.8292, "open_interest": 1.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0266, "vega": 0.0109, "theta": -0.0123, "rho": 0.009, "theo": 6.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-27T09:30:12", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HYMC261218P00015000", "bid": 0.05, "bid_size": 725.0, "ask": 0.55, "ask_size": 1027.0, "iv": 0.9022, "open_interest": 32.0, "volume": 10.0, "delta": -0.0886, "gamma": 0.0258, "vega": 0.0112, "theta": -0.0126, "rho": -0.0024, "theo": 0.2833, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:38:39", "percent_change": -90.0, "prev_day_close": 0.500000014901161}, {"option": "HYMC261218C00016000", "bid": 5.2, "bid_size": 342.0, "ask": 6.2, "ask_size": 322.0, "iv": 0.8662, "open_interest": 37.0, "volume": 6.0, "delta": 0.874, "gamma": 0.0347, "vega": 0.0141, "theta": -0.0154, "rho": 0.0099, "theo": 5.6922, "change": 1.4, "open": 4.6, "high": 4.9, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:49:35", "percent_change": 40.0, "prev_day_close": 3.5}, {"option": "HYMC261218P00016000", "bid": 0.1, "bid_size": 729.0, "ask": 0.6, "ask_size": 793.0, "iv": 0.8126, "open_interest": 11.0, "volume": 7.0, "delta": -0.1242, "gamma": 0.034, "vega": 0.0143, "theta": -0.0156, "rho": -0.0033, "theo": 0.4163, "change": -0.39, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:20:01", "percent_change": -48.75, "prev_day_close": 0.799999982118606}, {"option": "HYMC261218C00017000", "bid": 4.4, "bid_size": 397.0, "ask": 5.5, "ask_size": 353.0, "iv": 0.8805, "open_interest": 39.0, "volume": 14.0, "delta": 0.8279, "gamma": 0.0435, "vega": 0.0175, "theta": -0.0187, "rho": 0.0105, "theo": 4.879, "change": 1.575, "open": 3.84, "high": 4.5, "low": 3.84, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:44:41", "percent_change": 55.7522, "prev_day_close": 2.82500004768372}, {"option": "HYMC261218P00017000", "bid": 0.25, "bid_size": 889.0, "ask": 0.85, "ask_size": 988.0, "iv": 0.8101, "open_interest": 293.0, "volume": 7.0, "delta": -0.1695, "gamma": 0.0428, "vega": 0.0176, "theta": -0.0189, "rho": -0.0046, "theo": 0.6025, "change": -0.55, "open": 0.76, "high": 0.76, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:20:01", "percent_change": -50.0, "prev_day_close": 1.09999996423721}, {"option": "HYMC261218C00018000", "bid": 3.7, "bid_size": 573.0, "ask": 4.7, "ask_size": 384.0, "iv": 0.8584, "open_interest": 90.0, "volume": 16.0, "delta": 0.7725, "gamma": 0.0522, "vega": 0.0208, "theta": -0.022, "rho": 0.0107, "theo": 4.1321, "change": 1.275, "open": 3.3, "high": 3.8, "low": 3.12, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:26:05", "percent_change": 54.8387, "prev_day_close": 2.32500004768372}, {"option": "HYMC261218P00018000", "bid": 0.5, "bid_size": 871.0, "ask": 1.0, "ask_size": 690.0, "iv": 0.7752, "open_interest": 569.0, "volume": 7.0, "delta": -0.2242, "gamma": 0.0516, "vega": 0.0208, "theta": -0.022, "rho": -0.0061, "theo": 0.8542, "change": -0.83, "open": 1.1, "high": 1.1, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:40:38", "percent_change": -51.875, "prev_day_close": 1.60000002384186}, {"option": "HYMC261218C00019000", "bid": 3.1, "bid_size": 562.0, "ask": 4.0, "ask_size": 593.0, "iv": 0.854, "open_interest": 44.0, "volume": 3.0, "delta": 0.7094, "gamma": 0.0599, "vega": 0.0237, "theta": -0.0248, "rho": 0.0106, "theo": 3.4612, "change": 1.495, "open": 2.95, "high": 3.32, "low": 2.95, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T14:28:25", "percent_change": 81.9178, "prev_day_close": 1.82499998807907}, {"option": "HYMC261218P00019000", "bid": 0.85, "bid_size": 944.0, "ask": 1.45, "ask_size": 811.0, "iv": 0.8033, "open_interest": 520.0, "volume": 145.0, "delta": -0.2867, "gamma": 0.0594, "vega": 0.0237, "theta": -0.0248, "rho": -0.0078, "theo": 1.1813, "change": -0.915, "open": 1.35, "high": 1.6, "low": 1.05, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:48:33", "percent_change": -44.0964, "prev_day_close": 2.07500004768372}, {"option": "HYMC261218C00020000", "bid": 2.45, "bid_size": 744.0, "ask": 3.3, "ask_size": 610.0, "iv": 0.8126, "open_interest": 124.0, "volume": 39.0, "delta": 0.6412, "gamma": 0.0657, "vega": 0.0258, "theta": -0.027, "rho": 0.0101, "theo": 2.872, "change": 0.975, "open": 2.15, "high": 2.6, "low": 2.1, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T12:09:04", "percent_change": 66.1017, "prev_day_close": 1.47499996423721}, {"option": "HYMC261218P00020000", "bid": 1.25, "bid_size": 774.0, "ask": 1.95, "ask_size": 842.0, "iv": 0.8156, "open_interest": 252.0, "volume": 64.0, "delta": -0.3544, "gamma": 0.0652, "vega": 0.0258, "theta": -0.0269, "rho": -0.0097, "theo": 1.5894, "change": -1.175, "open": 1.99, "high": 1.99, "low": 1.35, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:50:47", "percent_change": -43.1193, "prev_day_close": 2.72500002384186}, {"option": "HYMC261218C00021000", "bid": 2.25, "bid_size": 8.0, "ask": 2.6, "ask_size": 132.0, "iv": 0.8319, "open_interest": 48.0, "volume": 59.0, "delta": 0.5711, "gamma": 0.0691, "vega": 0.0272, "theta": -0.0283, "rho": 0.0094, "theo": 2.3652, "change": 1.32, "open": 1.5, "high": 2.6, "low": 1.5, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 120.0, "prev_day_close": 1.09999996423721}, {"option": "HYMC261218P00021000", "bid": 1.85, "bid_size": 421.0, "ask": 2.5, "ask_size": 855.0, "iv": 0.8451, "open_interest": 209.0, "volume": 139.0, "delta": -0.424, "gamma": 0.0688, "vega": 0.0272, "theta": -0.0282, "rho": -0.0116, "theo": 2.0794, "change": -1.05, "open": 2.39, "high": 2.65, "low": 2.15, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:12:59", "percent_change": -30.8824, "prev_day_close": 3.39999997615814}, {"option": "HYMC261218C00022000", "bid": 1.5, "bid_size": 817.0, "ask": 2.3, "ask_size": 661.0, "iv": 0.7978, "open_interest": 52.0, "volume": 53.0, "delta": 0.5022, "gamma": 0.0701, "vega": 0.0277, "theta": -0.0289, "rho": 0.0086, "theo": 1.937, "change": 1.02, "open": 1.49, "high": 1.97, "low": 1.44, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:32:12", "percent_change": 107.368, "prev_day_close": 0.949999988079071}, {"option": "HYMC261218P00022000", "bid": 2.35, "bid_size": 266.0, "ask": 3.0, "ask_size": 387.0, "iv": 0.821, "open_interest": 11.0, "volume": 5.0, "delta": -0.4927, "gamma": 0.0698, "vega": 0.0276, "theta": -0.0287, "rho": -0.0135, "theo": 2.6478, "change": -1.47, "open": 2.67, "high": 2.68, "low": 2.63, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -35.4217, "prev_day_close": 4.15000009536743}, {"option": "HYMC261218C00023000", "bid": 1.2, "bid_size": 841.0, "ask": 1.9, "ask_size": 622.0, "iv": 0.8033, "open_interest": 52.0, "volume": 70.0, "delta": 0.4369, "gamma": 0.0689, "vega": 0.0273, "theta": -0.0286, "rho": 0.0077, "theo": 1.5805, "change": 1.07, "open": 1.37, "high": 1.67, "low": 1.25, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:07:59", "percent_change": 178.333, "prev_day_close": 0.599999994039536}, {"option": "HYMC261218P00023000", "bid": 2.85, "bid_size": 389.0, "ask": 3.8, "ask_size": 379.0, "iv": 0.8281, "open_interest": 2.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0688, "vega": 0.0273, "theta": -0.0284, "rho": -0.0153, "theo": 3.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:31:30", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HYMC261218C00024000", "bid": 1.05, "bid_size": 685.0, "ask": 1.55, "ask_size": 601.0, "iv": 0.8243, "open_interest": 55.0, "volume": 105.0, "delta": 0.3768, "gamma": 0.066, "vega": 0.0264, "theta": -0.0277, "rho": 0.0068, "theo": 1.2871, "change": 0.875, "open": 0.97, "high": 1.4, "low": 0.97, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:16:13", "percent_change": 166.667, "prev_day_close": 0.524999991059303}, {"option": "HYMC261218P00024000", "bid": 3.5, "bid_size": 363.0, "ask": 4.5, "ask_size": 318.0, "iv": 0.823, "open_interest": 11.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.066, "vega": 0.0264, "theta": -0.0274, "rho": -0.0169, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T10:22:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HYMC261218C00025000", "bid": 0.75, "bid_size": 813.0, "ask": 1.35, "ask_size": 687.0, "iv": 0.8264, "open_interest": 78.0, "volume": 64.0, "delta": 0.3229, "gamma": 0.0619, "vega": 0.0249, "theta": -0.0264, "rho": 0.0059, "theo": 1.0474, "change": 0.625, "open": 0.65, "high": 1.1, "low": 0.65, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:52:56", "percent_change": 147.059, "prev_day_close": 0.424999997019768}, {"option": "HYMC261218P00025000", "bid": 4.3, "bid_size": 323.0, "ask": 5.1, "ask_size": 283.0, "iv": 0.8065, "open_interest": 14.0, "volume": 25.0, "delta": -0.6717, "gamma": 0.062, "vega": 0.0249, "theta": -0.026, "rho": -0.0183, "theo": 4.7469, "change": -1.17, "open": 5.1, "high": 5.48, "low": 5.1, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T09:33:31", "percent_change": -17.594, "prev_day_close": 6.65000009536743}, {"option": "HYMC261218C00026000", "bid": 0.5, "bid_size": 886.0, "ask": 1.05, "ask_size": 593.0, "iv": 0.7982, "open_interest": 22.0, "volume": 3.0, "delta": 0.2753, "gamma": 0.0571, "vega": 0.0232, "theta": -0.0247, "rho": 0.0051, "theo": 0.8527, "change": 0.36, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:47:08", "percent_change": 120.0, "prev_day_close": 0.300000004470348}, {"option": "HYMC261218P00026000", "bid": 5.1, "bid_size": 262.0, "ask": 5.9, "ask_size": 264.0, "iv": 0.8111, "open_interest": 14.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0572, "vega": 0.0232, "theta": -0.0243, "rho": -0.0194, "theo": 5.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T12:05:21", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "HYMC261218C00027000", "bid": 0.4, "bid_size": 950.0, "ask": 1.0, "ask_size": 857.0, "iv": 0.8418, "open_interest": 0.0, "volume": 26.0, "delta": 0.234, "gamma": 0.052, "vega": 0.0213, "theta": -0.0228, "rho": 0.0044, "theo": 0.6951, "change": 0.525, "open": 0.45, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:45:34", "percent_change": 300.0, "prev_day_close": 0.175000006332994}, {"option": "HYMC261218P00027000", "bid": 5.7, "bid_size": 244.0, "ask": 7.0, "ask_size": 187.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0522, "vega": 0.0213, "theta": -0.0223, "rho": -0.0202, "theo": 6.3871, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115C00003000", "bid": 17.4, "bid_size": 128.0, "ask": 19.3, "ask_size": 60.0, "iv": 2.6412, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T15:14:12", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "HYMC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 3.0244, "open_interest": 11.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-01-27T10:22:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYMC270115C00005000", "bid": 15.5, "bid_size": 198.0, "ask": 17.3, "ask_size": 60.0, "iv": 2.0719, "open_interest": 76.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0013, "vega": 0.0005, "theta": 0.0, "rho": 0.0013, "theo": 16.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-29T12:28:45", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HYMC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 815.0, "iv": 2.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0011, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-05-07T09:30:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC270115C00008000", "bid": 12.5, "bid_size": 128.0, "ask": 14.3, "ask_size": 61.0, "iv": 1.4161, "open_interest": 12.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0014, "rho": 0.0057, "theo": 13.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.53, "last_trade_time": "2026-01-29T10:53:40", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HYMC270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1194.0, "iv": 1.5425, "open_interest": 7.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0031, "vega": 0.003, "theta": -0.0025, "rho": -0.0006, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:34:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HYMC270115C00010000", "bid": 10.5, "bid_size": 236.0, "ask": 12.4, "ask_size": 61.0, "iv": 1.1827, "open_interest": 43.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.007, "vega": 0.0054, "theta": -0.0032, "rho": 0.0095, "theo": 11.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T12:44:16", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HYMC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1078.0, "iv": 1.1325, "open_interest": 63.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0065, "vega": 0.0056, "theta": -0.0042, "rho": -0.0012, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:16:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYMC270115C00011000", "bid": 9.6, "bid_size": 304.0, "ask": 11.3, "ask_size": 174.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0095, "vega": 0.0073, "theta": -0.0044, "rho": 0.0114, "theo": 10.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "HYMC270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1227.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0091, "vega": 0.0074, "theta": -0.0053, "rho": -0.0017, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC270115C00012000", "bid": 8.7, "bid_size": 682.0, "ask": 10.0, "ask_size": 561.0, "iv": 0.7976, "open_interest": 376.0, "volume": 1.0, "delta": 0.9453, "gamma": 0.0128, "vega": 0.0096, "theta": -0.0059, "rho": 0.0134, "theo": 9.463, "change": 1.7, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:17:41", "percent_change": 25.3731, "prev_day_close": 6.70000004768372}, {"option": "HYMC270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1793.0, "iv": 0.9965, "open_interest": 263.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0124, "vega": 0.0097, "theta": -0.0067, "rho": -0.0023, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:53:10", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HYMC270115C00013000", "bid": 7.8, "bid_size": 336.0, "ask": 9.1, "ask_size": 202.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0168, "vega": 0.0124, "theta": -0.0076, "rho": 0.015, "theo": 8.5564, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1191.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0165, "vega": 0.0125, "theta": -0.0083, "rho": -0.0032, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "HYMC270115C00014000", "bid": 7.0, "bid_size": 246.0, "ask": 8.4, "ask_size": 205.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0216, "vega": 0.0156, "theta": -0.0095, "rho": 0.0164, "theo": 7.6836, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115P00014000", "bid": 0.15, "bid_size": 1300.0, "ask": 0.6, "ask_size": 1217.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0213, "vega": 0.0156, "theta": -0.0102, "rho": -0.0044, "theo": 0.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "HYMC270115C00015000", "bid": 6.4, "bid_size": 634.0, "ask": 7.4, "ask_size": 550.0, "iv": 0.8858, "open_interest": 437.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0268, "vega": 0.0191, "theta": -0.0116, "rho": 0.0175, "theo": 6.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-05T11:38:45", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HYMC270115P00015000", "bid": 0.2, "bid_size": 1378.0, "ask": 0.75, "ask_size": 1100.0, "iv": 0.7976, "open_interest": 189.0, "volume": 1.0, "delta": -0.1281, "gamma": 0.0266, "vega": 0.0191, "theta": -0.0122, "rho": -0.0058, "theo": 0.5914, "change": -0.355, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:40:39", "percent_change": -40.5714, "prev_day_close": 0.875}, {"option": "HYMC270115C00016000", "bid": 5.6, "bid_size": 398.0, "ask": 6.7, "ask_size": 296.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0323, "vega": 0.0226, "theta": -0.0137, "rho": 0.0182, "theo": 6.0719, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115P00016000", "bid": 0.55, "bid_size": 736.0, "ask": 1.0, "ask_size": 1202.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0321, "vega": 0.0226, "theta": -0.0142, "rho": -0.0075, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HYMC270115C00017000", "bid": 5.0, "bid_size": 524.0, "ask": 5.8, "ask_size": 419.0, "iv": 0.8547, "open_interest": 72.0, "volume": 10.0, "delta": 0.787, "gamma": 0.0377, "vega": 0.0261, "theta": -0.0157, "rho": 0.0185, "theo": 5.3482, "change": 2.025, "open": 4.38, "high": 5.3, "low": 4.38, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:44:50", "percent_change": 61.8321, "prev_day_close": 3.27499997615814}, {"option": "HYMC270115P00017000", "bid": 0.85, "bid_size": 475.0, "ask": 1.3, "ask_size": 1347.0, "iv": 0.8352, "open_interest": 442.0, "volume": 3.0, "delta": -0.2084, "gamma": 0.0376, "vega": 0.0261, "theta": -0.0162, "rho": -0.0094, "theo": 1.0744, "change": -0.53, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T10:07:35", "percent_change": -33.125, "prev_day_close": 1.60000002384186}, {"option": "HYMC270115C00018000", "bid": 4.1, "bid_size": 609.0, "ask": 5.2, "ask_size": 419.0, "iv": 0.8151, "open_interest": 3.0, "volume": 1.0, "delta": 0.7393, "gamma": 0.0425, "vega": 0.0293, "theta": -0.0176, "rho": 0.0184, "theo": 4.6868, "change": 1.975, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:54:19", "percent_change": 71.1712, "prev_day_close": 2.77499997615814}, {"option": "HYMC270115P00018000", "bid": 1.1, "bid_size": 644.0, "ask": 1.6, "ask_size": 857.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0425, "vega": 0.0293, "theta": -0.018, "rho": -0.0116, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "HYMC270115C00019000", "bid": 3.5, "bid_size": 637.0, "ask": 4.6, "ask_size": 680.0, "iv": 0.8108, "open_interest": 1.0, "volume": 2.0, "delta": 0.6886, "gamma": 0.0466, "vega": 0.0319, "theta": -0.0192, "rho": 0.018, "theo": 4.0901, "change": 1.125, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:26:03", "percent_change": 47.3684, "prev_day_close": 2.375}, {"option": "HYMC270115P00019000", "bid": 1.55, "bid_size": 497.0, "ask": 2.0, "ask_size": 804.0, "iv": 0.8146, "open_interest": 19.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0466, "vega": 0.0319, "theta": -0.0195, "rho": -0.0139, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T15:31:40", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "HYMC270115C00020000", "bid": 3.2, "bid_size": 817.0, "ask": 4.0, "ask_size": 811.0, "iv": 0.834, "open_interest": 1944.0, "volume": 75.0, "delta": 0.6362, "gamma": 0.0496, "vega": 0.034, "theta": -0.0205, "rho": 0.0173, "theo": 3.5581, "change": 1.775, "open": 2.7, "high": 3.9, "low": 2.7, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:51:48", "percent_change": 85.5422, "prev_day_close": 2.07500004768372}, {"option": "HYMC270115P00020000", "bid": 1.8, "bid_size": 788.0, "ask": 2.45, "ask_size": 822.0, "iv": 0.7806, "open_interest": 3013.0, "volume": 17.0, "delta": -0.3592, "gamma": 0.0497, "vega": 0.034, "theta": -0.0207, "rho": -0.0162, "theo": 2.2642, "change": -0.76, "open": 2.55, "high": 2.59, "low": 2.55, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T09:42:24", "percent_change": -22.6866, "prev_day_close": 3.35000002384186}, {"option": "HYMC270115C00021000", "bid": 2.75, "bid_size": 716.0, "ask": 3.6, "ask_size": 730.0, "iv": 0.8462, "open_interest": 0.0, "volume": 60.0, "delta": 0.5838, "gamma": 0.0516, "vega": 0.0353, "theta": -0.0214, "rho": 0.0164, "theo": 3.0885, "change": 1.12, "open": 2.5, "high": 2.76, "low": 2.5, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T11:54:34", "percent_change": 70.0, "prev_day_close": 1.60000002384186}, {"option": "HYMC270115P00021000", "bid": 2.35, "bid_size": 656.0, "ask": 2.95, "ask_size": 659.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0518, "vega": 0.0353, "theta": -0.0215, "rho": -0.0187, "theo": 2.7881, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115C00022000", "bid": 2.25, "bid_size": 909.0, "ask": 3.2, "ask_size": 796.0, "iv": 0.8366, "open_interest": 376.0, "volume": 92.0, "delta": 0.5326, "gamma": 0.0525, "vega": 0.036, "theta": -0.0219, "rho": 0.0153, "theo": 2.6773, "change": 1.4, "open": 2.47, "high": 2.95, "low": 2.35, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:49:59", "percent_change": 103.704, "prev_day_close": 1.35000002384186}, {"option": "HYMC270115P00022000", "bid": 3.0, "bid_size": 550.0, "ask": 3.5, "ask_size": 547.0, "iv": 0.7899, "open_interest": 1095.0, "volume": 103.0, "delta": -0.4633, "gamma": 0.0528, "vega": 0.036, "theta": -0.022, "rho": -0.021, "theo": 3.3707, "change": -1.5, "open": 3.95, "high": 3.95, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -31.25, "prev_day_close": 4.79999995231628}, {"option": "HYMC270115C00023000", "bid": 1.95, "bid_size": 917.0, "ask": 2.75, "ask_size": 827.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0525, "vega": 0.0361, "theta": -0.0221, "rho": 0.0142, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "HYMC270115P00023000", "bid": 3.6, "bid_size": 489.0, "ask": 4.4, "ask_size": 488.0, "iv": 0.8242, "open_interest": 0.0, "volume": 40.0, "delta": -0.5127, "gamma": 0.0528, "vega": 0.0361, "theta": -0.022, "rho": -0.023, "theo": 4.0067, "change": -2.02, "open": 3.6, "high": 3.88, "low": 3.6, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T14:48:01", "percent_change": -34.2373, "prev_day_close": 5.89999985694885}, {"option": "HYMC270115C00024000", "bid": 1.6, "bid_size": 1036.0, "ask": 2.3, "ask_size": 748.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0516, "vega": 0.0357, "theta": -0.0219, "rho": 0.0132, "theo": 2.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "HYMC270115P00024000", "bid": 4.1, "bid_size": 483.0, "ask": 5.1, "ask_size": 435.0, "iv": 0.8042, "open_interest": 0.0, "volume": 5.0, "delta": -0.5594, "gamma": 0.0521, "vega": 0.0357, "theta": -0.0218, "rho": -0.0252, "theo": 4.6909, "change": -1.68, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T12:26:19", "percent_change": -25.0746, "prev_day_close": 6.70000004768372}, {"option": "HYMC270115C00025000", "bid": 1.35, "bid_size": 905.0, "ask": 2.0, "ask_size": 789.0, "iv": 0.8147, "open_interest": 2134.0, "volume": 128.0, "delta": 0.3941, "gamma": 0.0502, "vega": 0.0349, "theta": -0.0216, "rho": 0.012, "theo": 1.7418, "change": 1.025, "open": 1.2, "high": 1.9, "low": 1.2, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:29:19", "percent_change": 117.143, "prev_day_close": 0.875}, {"option": "HYMC270115P00025000", "bid": 4.8, "bid_size": 720.0, "ask": 5.5, "ask_size": 359.0, "iv": 0.7562, "open_interest": 443.0, "volume": 10.0, "delta": -0.6028, "gamma": 0.0507, "vega": 0.0349, "theta": -0.0214, "rho": -0.027, "theo": 5.4181, "change": -2.2, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:04:17", "percent_change": -29.3333, "prev_day_close": 7.5}, {"option": "HYMC270115C00026000", "bid": 1.05, "bid_size": 925.0, "ask": 1.9, "ask_size": 879.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0483, "vega": 0.0338, "theta": -0.021, "rho": 0.011, "theo": 1.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYMC270115P00026000", "bid": 5.5, "bid_size": 434.0, "ask": 6.7, "ask_size": 423.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0489, "vega": 0.0337, "theta": -0.0207, "rho": -0.0283, "theo": 6.1824, "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": 8.19999980926514}, {"option": "HYMC270115C00027000", "bid": 0.8, "bid_size": 997.0, "ask": 1.55, "ask_size": 773.0, "iv": 0.8004, "open_interest": 177.0, "volume": 6.0, "delta": 0.3183, "gamma": 0.046, "vega": 0.0324, "theta": -0.0202, "rho": 0.01, "theo": 1.3128, "change": 0.43, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:06:25", "percent_change": 66.1538, "prev_day_close": 0.650000005960464}, {"option": "HYMC270115P00027000", "bid": 6.5, "bid_size": 490.0, "ask": 7.5, "ask_size": 597.0, "iv": 0.8499, "open_interest": 195.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0467, "vega": 0.0323, "theta": -0.0199, "rho": -0.0298, "theo": 6.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-30T11:33:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HYMC270115C00028000", "bid": 0.7, "bid_size": 1013.0, "ask": 1.5, "ask_size": 924.0, "iv": 0.8349, "open_interest": 1.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0436, "vega": 0.0308, "theta": -0.0194, "rho": 0.009, "theo": 1.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:34:54", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HYMC270115P00028000", "bid": 7.3, "bid_size": 356.0, "ask": 8.1, "ask_size": 383.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0443, "vega": 0.0307, "theta": -0.019, "rho": -0.0309, "theo": 7.8044, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115C00029000", "bid": 0.65, "bid_size": 963.0, "ask": 1.15, "ask_size": 658.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.041, "vega": 0.0292, "theta": -0.0184, "rho": 0.0081, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "HYMC270115P00029000", "bid": 8.1, "bid_size": 241.0, "ask": 9.0, "ask_size": 303.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0418, "vega": 0.029, "theta": -0.018, "rho": -0.0318, "theo": 8.6536, "change": 0.0, "open": 0.0, "high": 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": "HYMC270115C00030000", "bid": 0.7, "bid_size": 345.0, "ask": 1.0, "ask_size": 644.0, "iv": 0.8524, "open_interest": 1710.0, "volume": 157.0, "delta": 0.2294, "gamma": 0.0384, "vega": 0.0275, "theta": -0.0175, "rho": 0.0074, "theo": 0.8686, "change": 0.485, "open": 0.45, "high": 0.86, "low": 0.45, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:55:16", "percent_change": 129.333, "prev_day_close": 0.375}, {"option": "HYMC270115P00030000", "bid": 9.0, "bid_size": 482.0, "ask": 10.1, "ask_size": 563.0, "iv": 0.8689, "open_interest": 201.0, "volume": 6.0, "delta": -0.7703, "gamma": 0.0393, "vega": 0.0272, "theta": -0.0169, "rho": -0.0325, "theo": 9.5237, "change": -2.12, "open": 10.01, "high": 10.01, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-09T13:10:01", "percent_change": -17.7406, "prev_day_close": 11.9500002861023}, {"option": "HYMC270115C00031000", "bid": 0.3, "bid_size": 1244.0, "ask": 0.95, "ask_size": 829.0, "iv": 0.8104, "open_interest": 1.0, "volume": 1.0, "delta": 0.2055, "gamma": 0.0358, "vega": 0.0258, "theta": -0.0165, "rho": 0.0066, "theo": 0.7595, "change": 0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:15:07", "percent_change": 75.0, "prev_day_close": 0.399999991059303}, {"option": "HYMC270115P00031000", "bid": 9.8, "bid_size": 295.0, "ask": 10.8, "ask_size": 290.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0368, "vega": 0.0255, "theta": -0.0158, "rho": -0.033, "theo": 10.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "HYMC270115C00032000", "bid": 0.25, "bid_size": 1440.0, "ask": 0.95, "ask_size": 1077.0, "iv": 0.842, "open_interest": 929.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0333, "vega": 0.0242, "theta": -0.0155, "rho": 0.006, "theo": 0.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:51:57", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HYMC270115P00032000", "bid": 10.5, "bid_size": 291.0, "ask": 11.9, "ask_size": 303.0, "iv": 0.8192, "open_interest": 19.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0344, "vega": 0.0237, "theta": -0.0148, "rho": -0.0331, "theo": 11.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-06T15:37:14", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "HYMC270115C00033000", "bid": 0.15, "bid_size": 348.0, "ask": 0.9, "ask_size": 322.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0309, "vega": 0.0225, "theta": -0.0145, "rho": 0.0054, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HYMC270115P00033000", "bid": 11.4, "bid_size": 258.0, "ask": 12.8, "ask_size": 191.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0321, "vega": 0.022, "theta": -0.0138, "rho": -0.0335, "theo": 12.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "HYMC270115C00034000", "bid": 0.1, "bid_size": 1078.0, "ask": 0.8, "ask_size": 848.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0286, "vega": 0.021, "theta": -0.0136, "rho": 0.0049, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "HYMC270115P00034000", "bid": 12.6, "bid_size": 268.0, "ask": 13.5, "ask_size": 276.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0298, "vega": 0.0204, "theta": -0.0128, "rho": -0.0333, "theo": 13.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "HYMC270115C00035000", "bid": 0.25, "bid_size": 871.0, "ask": 0.7, "ask_size": 1441.0, "iv": 0.8968, "open_interest": 2212.0, "volume": 171.0, "delta": 0.1331, "gamma": 0.0264, "vega": 0.0195, "theta": -0.0127, "rho": 0.0044, "theo": 0.4524, "change": 0.235, "open": 0.39, "high": 0.46, "low": 0.39, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:10:48", "percent_change": 104.444, "prev_day_close": 0.224999997764826}, {"option": "HYMC270115P00035000", "bid": 13.4, "bid_size": 393.0, "ask": 14.8, "ask_size": 390.0, "iv": 0.8873, "open_interest": 86.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0278, "vega": 0.0187, "theta": -0.0118, "rho": -0.0328, "theo": 14.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.44, "last_trade_time": "2026-10-09T12:14:45", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "HYMC270115C00037000", "bid": 0.05, "bid_size": 1190.0, "ask": 0.55, "ask_size": 1160.0, "iv": 0.8618, "open_interest": 820.0, "volume": 25.0, "delta": 0.1076, "gamma": 0.0225, "vega": 0.0168, "theta": -0.011, "rho": 0.0036, "theo": 0.3531, "change": 0.18, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:58:26", "percent_change": 120.0, "prev_day_close": 0.150000005960464}, {"option": "HYMC270115P00037000", "bid": 15.1, "bid_size": 260.0, "ask": 16.7, "ask_size": 188.0, "iv": 0.8281, "open_interest": 8.0, "volume": 0.0, "delta": -0.897, "gamma": 0.024, "vega": 0.0157, "theta": -0.01, "rho": -0.0316, "theo": 15.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-04T12:22:43", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "HYMC270115C00040000", "bid": 0.05, "bid_size": 763.0, "ask": 0.4, "ask_size": 999.0, "iv": 0.8921, "open_interest": 1335.0, "volume": 39.0, "delta": 0.0787, "gamma": 0.0175, "vega": 0.0133, "theta": -0.0088, "rho": 0.0026, "theo": 0.2468, "change": 0.145, "open": 0.2, "high": 0.35, "low": 0.18, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:13:25", "percent_change": 116.0, "prev_day_close": 0.125000001862645}, {"option": "HYMC270115P00040000", "bid": 18.2, "bid_size": 194.0, "ask": 19.8, "ask_size": 198.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0193, "vega": 0.0119, "theta": -0.0076, "rho": -0.0288, "theo": 18.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-01T12:35:21", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "HYMC270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1062.0, "iv": 1.0173, "open_interest": 328.0, "volume": 1.0, "delta": 0.0642, "gamma": 0.0149, "vega": 0.0114, "theta": -0.0076, "rho": 0.0022, "theo": 0.196, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:59:27", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270115P00042000", "bid": 19.9, "bid_size": 248.0, "ask": 21.9, "ask_size": 164.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0168, "vega": 0.0098, "theta": -0.0062, "rho": -0.027, "theo": 20.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-10T10:04:33", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "HYMC270115C00045000", "bid": 0.05, "bid_size": 29.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8798, "open_interest": 325.0, "volume": 1.0, "delta": 0.0477, "gamma": 0.0116, "vega": 0.009, "theta": -0.0061, "rho": 0.0016, "theo": 0.1404, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:54:28", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "HYMC270115P00045000", "bid": 23.1, "bid_size": 202.0, "ask": 24.7, "ask_size": 169.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0139, "vega": 0.0067, "theta": -0.0046, "rho": -0.022, "theo": 23.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-01T12:35:21", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "HYMC270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1207.0, "iv": 1.0094, "open_interest": 2422.0, "volume": 16.0, "delta": 0.0393, "gamma": 0.0098, "vega": 0.0077, "theta": -0.0052, "rho": 0.0013, "theo": 0.1132, "change": 0.1, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:14:11", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270115P00047000", "bid": 25.1, "bid_size": 129.0, "ask": 26.7, "ask_size": 114.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0121, "vega": 0.005, "theta": -0.0035, "rho": -0.0173, "theo": 25.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-08-10T15:20:37", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "HYMC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.8846, "open_interest": 685.0, "volume": 2.0, "delta": 0.0297, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0042, "rho": 0.001, "theo": 0.0829, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:19:59", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "HYMC270115P00050000", "bid": 28.1, "bid_size": 128.0, "ask": 29.6, "ask_size": 112.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0104, "vega": 0.0032, "theta": -0.0026, "rho": -0.0119, "theo": 28.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-16T11:36:03", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "HYMC270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 871.0, "iv": 1.0975, "open_interest": 662.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0052, "vega": 0.0042, "theta": -0.0029, "rho": 0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:00:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC270115P00055000", "bid": 33.0, "bid_size": 129.0, "ask": 34.6, "ask_size": 113.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0027, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 33.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-04-30T14:32:41", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "HYMC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 670.0, "iv": 1.1371, "open_interest": 482.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.0035, "vega": 0.0029, "theta": -0.002, "rho": 0.0004, "theo": 0.0317, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:28:48", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270115P00060000", "bid": 38.0, "bid_size": 129.0, "ask": 39.6, "ask_size": 113.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 38.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.66, "last_trade_time": "2026-09-17T15:34:57", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "HYMC270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1155.0, "iv": 1.2452, "open_interest": 382.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0024, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:24:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC270115P00065000", "bid": 43.1, "bid_size": 129.0, "ask": 44.6, "ask_size": 113.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 43.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-05-20T15:07:27", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "HYMC270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 473.0, "iv": 1.4829, "open_interest": 273.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:42:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270115P00070000", "bid": 48.1, "bid_size": 128.0, "ask": 49.6, "ask_size": 112.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 48.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-01-29T10:32:28", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "HYMC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 599.0, "iv": 1.4676, "open_interest": 475.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:26:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270115P00075000", "bid": 53.0, "bid_size": 128.0, "ask": 54.6, "ask_size": 112.0, "iv": 1.4897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 53.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-03-02T15:54:37", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "HYMC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 639.0, "iv": 1.4934, "open_interest": 228.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:10:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYMC270115P00080000", "bid": 58.1, "bid_size": 128.0, "ask": 59.6, "ask_size": 112.0, "iv": 1.6273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 58.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "HYMC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.2155, "open_interest": 883.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYMC270115P00085000", "bid": 63.0, "bid_size": 128.0, "ask": 64.6, "ask_size": 112.0, "iv": 1.6218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 63.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-07-16T09:30:27", "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "HYMC270219C00003000", "bid": 17.4, "bid_size": 81.0, "ask": 20.3, "ask_size": 62.0, "iv": 3.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.004, "theo": 18.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HYMC270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1064.0, "iv": 3.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0004, "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": 0.25}, {"option": "HYMC270219C00004000", "bid": 16.4, "bid_size": 81.0, "ask": 19.3, "ask_size": 62.0, "iv": 2.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0007, "vega": 0.001, "theta": 0.0, "rho": 0.0072, "theo": 17.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "HYMC270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 904.0, "iv": 2.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0006, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC270219C00005000", "bid": 15.4, "bid_size": 81.0, "ask": 18.3, "ask_size": 62.0, "iv": 2.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": 0.0107, "theo": 16.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HYMC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 809.0, "iv": 1.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.001, "vega": 0.0015, "theta": -0.0008, "rho": -0.0003, "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": 0.0750000029802322}, {"option": "HYMC270219C00006000", "bid": 14.4, "bid_size": 82.0, "ask": 17.0, "ask_size": 61.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.0023, "theta": 0.0, "rho": 0.0143, "theo": 15.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "HYMC270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 433.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0012, "rho": -0.0005, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC270219C00007000", "bid": 13.4, "bid_size": 82.0, "ask": 16.4, "ask_size": 63.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0025, "vega": 0.0033, "theta": 0.0, "rho": 0.0176, "theo": 14.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "HYMC270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 745.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0024, "vega": 0.0033, "theta": -0.0016, "rho": -0.0008, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HYMC270219C00008000", "bid": 12.4, "bid_size": 82.0, "ask": 15.4, "ask_size": 63.0, "iv": 1.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0037, "vega": 0.0047, "theta": -0.0002, "rho": 0.0205, "theo": 13.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-14T13:42:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HYMC270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 816.0, "iv": 1.2607, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0037, "vega": 0.0047, "theta": -0.0022, "rho": -0.0012, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T10:10:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYMC270219C00009000", "bid": 11.5, "bid_size": 84.0, "ask": 13.4, "ask_size": 62.0, "iv": 0.8683, "open_interest": 1.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0053, "vega": 0.0066, "theta": -0.0012, "rho": 0.023, "theo": 12.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-08-04T15:49:24", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HYMC270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 798.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0053, "vega": 0.0065, "theta": -0.003, "rho": -0.0017, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYMC270219C00010000", "bid": 10.6, "bid_size": 126.0, "ask": 13.3, "ask_size": 77.0, "iv": 1.2463, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0075, "vega": 0.0089, "theta": -0.0022, "rho": 0.0252, "theo": 11.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-15T09:48:42", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "HYMC270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 887.0, "iv": 1.1147, "open_interest": 7.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0075, "vega": 0.0089, "theta": -0.004, "rho": -0.0025, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:05:15", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HYMC270219C00011000", "bid": 9.7, "bid_size": 126.0, "ask": 11.4, "ask_size": 74.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0101, "vega": 0.0117, "theta": -0.0035, "rho": 0.027, "theo": 10.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "HYMC270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 990.0, "iv": 1.0149, "open_interest": 12.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0102, "vega": 0.0118, "theta": -0.0051, "rho": -0.0035, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:31:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "HYMC270219C00012000", "bid": 8.7, "bid_size": 138.0, "ask": 11.2, "ask_size": 78.0, "iv": 0.9851, "open_interest": 5.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0133, "vega": 0.015, "theta": -0.005, "rho": 0.0284, "theo": 9.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T10:19:21", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HYMC270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 861.0, "iv": 0.9528, "open_interest": 83.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0133, "vega": 0.0151, "theta": -0.0064, "rho": -0.0049, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:40:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HYMC270219C00013000", "bid": 8.1, "bid_size": 81.0, "ask": 9.4, "ask_size": 72.0, "iv": 0.7534, "open_interest": 3.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0168, "vega": 0.0187, "theta": -0.0066, "rho": 0.0295, "theo": 8.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-31T15:03:24", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "HYMC270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1070.0, "iv": 0.8754, "open_interest": 86.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0169, "vega": 0.0187, "theta": -0.0079, "rho": -0.0065, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:28:33", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HYMC270219C00014000", "bid": 7.0, "bid_size": 226.0, "ask": 9.0, "ask_size": 188.0, "iv": 0.7898, "open_interest": 1.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0206, "vega": 0.0225, "theta": -0.0082, "rho": 0.0301, "theo": 8.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-05T14:50:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HYMC270219P00014000", "bid": 0.1, "bid_size": 1057.0, "ask": 1.2, "ask_size": 1142.0, "iv": 0.8346, "open_interest": 142.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0207, "vega": 0.0226, "theta": -0.0094, "rho": -0.0084, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:57:28", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "HYMC270219C00015000", "bid": 5.9, "bid_size": 541.0, "ask": 8.5, "ask_size": 414.0, "iv": 0.7737, "open_interest": 93.0, "volume": 5.0, "delta": 0.8461, "gamma": 0.0244, "vega": 0.0265, "theta": -0.0099, "rho": 0.0303, "theo": 7.3944, "change": 2.0, "open": 6.8, "high": 7.7, "low": 6.8, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:43:02", "percent_change": 37.7359, "prev_day_close": 5.29999995231628}, {"option": "HYMC270219P00015000", "bid": 0.25, "bid_size": 1241.0, "ask": 1.35, "ask_size": 1182.0, "iv": 0.7968, "open_interest": 182.0, "volume": 39.0, "delta": -0.1521, "gamma": 0.0246, "vega": 0.0266, "theta": -0.0109, "rho": -0.0107, "theo": 0.937, "change": -0.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:16:12", "percent_change": -27.2727, "prev_day_close": 1.375}, {"option": "HYMC270219C00016000", "bid": 5.5, "bid_size": 221.0, "ask": 8.0, "ask_size": 210.0, "iv": 0.863, "open_interest": 18.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0281, "vega": 0.0303, "theta": -0.0115, "rho": 0.0302, "theo": 6.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T14:40:57", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HYMC270219P00016000", "bid": 0.7, "bid_size": 1137.0, "ask": 1.6, "ask_size": 1174.0, "iv": 0.8196, "open_interest": 96.0, "volume": 24.0, "delta": -0.1875, "gamma": 0.0283, "vega": 0.0304, "theta": -0.0124, "rho": -0.0132, "theo": 1.2231, "change": -0.425, "open": 1.3, "high": 1.35, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:44:27", "percent_change": -26.1538, "prev_day_close": 1.625}, {"option": "HYMC270219C00017000", "bid": 5.0, "bid_size": 298.0, "ask": 7.0, "ask_size": 279.0, "iv": 0.8277, "open_interest": 81.0, "volume": 8.0, "delta": 0.7731, "gamma": 0.0315, "vega": 0.0338, "theta": -0.013, "rho": 0.0297, "theo": 6.0423, "change": 1.39, "open": 5.0, "high": 5.54, "low": 5.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T11:10:09", "percent_change": 33.494, "prev_day_close": 4.15000009536743}, {"option": "HYMC270219P00017000", "bid": 0.85, "bid_size": 967.0, "ask": 1.9, "ask_size": 1071.0, "iv": 0.7845, "open_interest": 70.0, "volume": 12.0, "delta": -0.2257, "gamma": 0.0317, "vega": 0.0339, "theta": -0.0138, "rho": -0.016, "theo": 1.562, "change": -0.675, "open": 1.75, "high": 1.75, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:11:13", "percent_change": -30.3371, "prev_day_close": 2.22500002384186}, {"option": "HYMC270219C00018000", "bid": 4.9, "bid_size": 515.0, "ask": 6.4, "ask_size": 587.0, "iv": 0.8935, "open_interest": 88.0, "volume": 1.0, "delta": 0.7332, "gamma": 0.0344, "vega": 0.0369, "theta": -0.0144, "rho": 0.029, "theo": 5.4458, "change": 0.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:36:49", "percent_change": 23.2877, "prev_day_close": 3.64999997615814}, {"option": "HYMC270219P00018000", "bid": 1.7, "bid_size": 622.0, "ask": 2.2, "ask_size": 632.0, "iv": 0.837, "open_interest": 50.0, "volume": 32.0, "delta": -0.266, "gamma": 0.0348, "vega": 0.037, "theta": -0.015, "rho": -0.0188, "theo": 1.9548, "change": -0.65, "open": 2.15, "high": 2.15, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:32:18", "percent_change": -25.4902, "prev_day_close": 2.54999995231628}, {"option": "HYMC270219C00019000", "bid": 4.0, "bid_size": 658.0, "ask": 5.8, "ask_size": 660.0, "iv": 0.8372, "open_interest": 327.0, "volume": 36.0, "delta": 0.6922, "gamma": 0.0369, "vega": 0.0395, "theta": -0.0155, "rho": 0.028, "theo": 4.9016, "change": 1.55, "open": 4.53, "high": 4.8, "low": 4.53, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:27:50", "percent_change": 47.6923, "prev_day_close": 3.25}, {"option": "HYMC270219P00019000", "bid": 1.85, "bid_size": 860.0, "ask": 2.95, "ask_size": 769.0, "iv": 0.8375, "open_interest": 60.0, "volume": 20.0, "delta": -0.3074, "gamma": 0.0373, "vega": 0.0396, "theta": -0.0161, "rho": -0.0218, "theo": 2.4004, "change": -0.55, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:20:22", "percent_change": -17.1875, "prev_day_close": 3.19999992847443}, {"option": "HYMC270219C00020000", "bid": 3.6, "bid_size": 688.0, "ask": 5.0, "ask_size": 647.0, "iv": 0.8119, "open_interest": 101.0, "volume": 3.0, "delta": 0.6508, "gamma": 0.0388, "vega": 0.0416, "theta": -0.0165, "rho": 0.0269, "theo": 4.4078, "change": 1.73, "open": 4.4, "high": 4.58, "low": 4.4, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T15:23:51", "percent_change": 60.7018, "prev_day_close": 2.85000002384186}, {"option": "HYMC270219P00020000", "bid": 2.25, "bid_size": 937.0, "ask": 3.6, "ask_size": 865.0, "iv": 0.8446, "open_interest": 459.0, "volume": 40.0, "delta": -0.3493, "gamma": 0.0393, "vega": 0.0417, "theta": -0.0169, "rho": -0.0248, "theo": 2.8969, "change": -0.6, "open": 3.15, "high": 3.2, "low": 3.08, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:26:12", "percent_change": -15.7895, "prev_day_close": 3.79999995231628}, {"option": "HYMC270219C00021000", "bid": 3.0, "bid_size": 688.0, "ask": 4.9, "ask_size": 665.0, "iv": 0.8362, "open_interest": 73.0, "volume": 1.0, "delta": 0.6098, "gamma": 0.0402, "vega": 0.0431, "theta": -0.0172, "rho": 0.0257, "theo": 3.9618, "change": 1.325, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:04:34", "percent_change": 55.7895, "prev_day_close": 2.375}, {"option": "HYMC270219P00021000", "bid": 2.75, "bid_size": 873.0, "ask": 4.2, "ask_size": 683.0, "iv": 0.8466, "open_interest": 52.0, "volume": 38.0, "delta": -0.3908, "gamma": 0.0408, "vega": 0.0432, "theta": -0.0175, "rho": -0.0277, "theo": 3.4417, "change": -1.15, "open": 3.8, "high": 3.8, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:21:11", "percent_change": -25.2747, "prev_day_close": 4.54999995231628}, {"option": "HYMC270219C00022000", "bid": 2.6, "bid_size": 715.0, "ask": 4.6, "ask_size": 713.0, "iv": 0.8496, "open_interest": 80.0, "volume": 18.0, "delta": 0.5697, "gamma": 0.0411, "vega": 0.0442, "theta": -0.0177, "rho": 0.0244, "theo": 3.5603, "change": 1.625, "open": 2.55, "high": 3.75, "low": 2.55, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:28:42", "percent_change": 76.4706, "prev_day_close": 2.125}, {"option": "HYMC270219P00022000", "bid": 3.5, "bid_size": 531.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.7882, "open_interest": 27.0, "volume": 23.0, "delta": -0.4316, "gamma": 0.0418, "vega": 0.0442, "theta": -0.0179, "rho": -0.0305, "theo": 4.0317, "change": -1.7, "open": 4.29, "high": 4.29, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:18:15", "percent_change": -29.8246, "prev_day_close": 5.70000004768372}, {"option": "HYMC270219C00023000", "bid": 2.35, "bid_size": 756.0, "ask": 4.1, "ask_size": 729.0, "iv": 0.8483, "open_interest": 68.0, "volume": 3.0, "delta": 0.5309, "gamma": 0.0415, "vega": 0.0447, "theta": -0.018, "rho": 0.023, "theo": 3.1998, "change": 1.15, "open": 2.5, "high": 3.0, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:02:55", "percent_change": 62.1622, "prev_day_close": 1.85000002384186}, {"option": "HYMC270219P00023000", "bid": 4.0, "bid_size": 516.0, "ask": 5.3, "ask_size": 458.0, "iv": 0.8398, "open_interest": 62.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0423, "vega": 0.0447, "theta": -0.0182, "rho": -0.0331, "theo": 4.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-10-30T15:33:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "HYMC270219C00024000", "bid": 2.2, "bid_size": 791.0, "ask": 3.5, "ask_size": 757.0, "iv": 0.8391, "open_interest": 98.0, "volume": 20.0, "delta": 0.4937, "gamma": 0.0415, "vega": 0.0448, "theta": -0.0182, "rho": 0.0217, "theo": 2.8768, "change": 1.125, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:14:02", "percent_change": 67.1642, "prev_day_close": 1.67500001192093}, {"option": "HYMC270219P00024000", "bid": 4.6, "bid_size": 484.0, "ask": 6.0, "ask_size": 407.0, "iv": 0.8378, "open_interest": 25.0, "volume": 8.0, "delta": -0.5089, "gamma": 0.0424, "vega": 0.0448, "theta": -0.0182, "rho": -0.0356, "theo": 5.3328, "change": -0.9, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:13:18", "percent_change": -13.4328, "prev_day_close": 6.70000004768372}, {"option": "HYMC270219C00025000", "bid": 2.0, "bid_size": 791.0, "ask": 3.2, "ask_size": 785.0, "iv": 0.8505, "open_interest": 256.0, "volume": 6.0, "delta": 0.4583, "gamma": 0.0412, "vega": 0.0446, "theta": -0.0182, "rho": 0.0203, "theo": 2.5877, "change": 0.89, "open": 2.1, "high": 2.34, "low": 2.1, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T13:02:54", "percent_change": 61.3793, "prev_day_close": 1.44999998807907}, {"option": "HYMC270219P00025000", "bid": 5.3, "bid_size": 469.0, "ask": 6.7, "ask_size": 408.0, "iv": 0.8395, "open_interest": 95.0, "volume": 10.0, "delta": -0.545, "gamma": 0.0421, "vega": 0.0445, "theta": -0.0181, "rho": -0.038, "theo": 6.0369, "change": -1.55, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:22:52", "percent_change": -19.2547, "prev_day_close": 8.05000019073486}, {"option": "HYMC270219C00026000", "bid": 1.6, "bid_size": 833.0, "ask": 3.1, "ask_size": 816.0, "iv": 0.8553, "open_interest": 101.0, "volume": 50.0, "delta": 0.425, "gamma": 0.0406, "vega": 0.0441, "theta": -0.0181, "rho": 0.019, "theo": 2.3293, "change": 1.2, "open": 1.7, "high": 2.45, "low": 1.7, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:29:56", "percent_change": 96.0, "prev_day_close": 1.25}, {"option": "HYMC270219P00026000", "bid": 6.0, "bid_size": 466.0, "ask": 7.4, "ask_size": 399.0, "iv": 0.8341, "open_interest": 117.0, "volume": 40.0, "delta": -0.5791, "gamma": 0.0416, "vega": 0.0438, "theta": -0.0178, "rho": -0.0401, "theo": 6.7724, "change": -1.75, "open": 7.3, "high": 7.3, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:24:51", "percent_change": -20.9581, "prev_day_close": 8.35000038146973}, {"option": "HYMC270219C00027000", "bid": 1.5, "bid_size": 814.0, "ask": 2.65, "ask_size": 821.0, "iv": 0.8482, "open_interest": 117.0, "volume": 1.0, "delta": 0.3936, "gamma": 0.0397, "vega": 0.0433, "theta": -0.0178, "rho": 0.0178, "theo": 2.0984, "change": 0.905, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:55:47", "percent_change": 73.8775, "prev_day_close": 1.22500002384186}, {"option": "HYMC270219P00027000", "bid": 6.7, "bid_size": 432.0, "ask": 8.3, "ask_size": 322.0, "iv": 0.8452, "open_interest": 21.0, "volume": 16.0, "delta": -0.6113, "gamma": 0.0408, "vega": 0.0429, "theta": -0.0175, "rho": -0.042, "theo": 7.5359, "change": -1.8, "open": 8.0, "high": 8.0, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T12:53:12", "percent_change": -18.5567, "prev_day_close": 9.69999980926514}, {"option": "HYMC270219C00028000", "bid": 1.2, "bid_size": 852.0, "ask": 2.35, "ask_size": 834.0, "iv": 0.8288, "open_interest": 66.0, "volume": 6.0, "delta": 0.3643, "gamma": 0.0386, "vega": 0.0422, "theta": -0.0175, "rho": 0.0166, "theo": 1.892, "change": 0.7, "open": 1.55, "high": 1.7, "low": 1.55, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:25:44", "percent_change": 70.0, "prev_day_close": 1.0}, {"option": "HYMC270219P00028000", "bid": 7.4, "bid_size": 426.0, "ask": 9.1, "ask_size": 334.0, "iv": 0.8387, "open_interest": 11.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0398, "vega": 0.0418, "theta": -0.017, "rho": -0.0436, "theo": 8.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-26T14:20:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "HYMC270219C00029000", "bid": 1.1, "bid_size": 863.0, "ask": 2.25, "ask_size": 870.0, "iv": 0.8518, "open_interest": 24.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0374, "vega": 0.0411, "theta": -0.017, "rho": 0.0154, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T11:50:13", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HYMC270219P00029000", "bid": 8.0, "bid_size": 422.0, "ask": 10.2, "ask_size": 367.0, "iv": 0.8508, "open_interest": 10.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0387, "vega": 0.0405, "theta": -0.0165, "rho": -0.0452, "theo": 9.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-23T13:42:24", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HYMC270219C00030000", "bid": 0.95, "bid_size": 900.0, "ask": 2.05, "ask_size": 916.0, "iv": 0.852, "open_interest": 146.0, "volume": 5.0, "delta": 0.3116, "gamma": 0.0361, "vega": 0.0398, "theta": -0.0166, "rho": 0.0144, "theo": 1.5427, "change": 0.5, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:10:54", "percent_change": 58.8235, "prev_day_close": 0.849999994039536}, {"option": "HYMC270219P00030000", "bid": 8.8, "bid_size": 551.0, "ask": 11.2, "ask_size": 516.0, "iv": 0.8712, "open_interest": 95.0, "volume": 6.0, "delta": -0.696, "gamma": 0.0374, "vega": 0.039, "theta": -0.0159, "rho": -0.0462, "theo": 9.9674, "change": -2.02, "open": 10.42, "high": 10.42, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-09T13:10:01", "percent_change": -16.4228, "prev_day_close": 12.3000001907349}, {"option": "HYMC270219C00031000", "bid": 1.15, "bid_size": 552.0, "ask": 2.05, "ask_size": 947.0, "iv": 0.9186, "open_interest": 58.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0347, "vega": 0.0384, "theta": -0.016, "rho": 0.0134, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:07:50", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "HYMC270219P00031000", "bid": 9.6, "bid_size": 427.0, "ask": 12.1, "ask_size": 387.0, "iv": 0.8748, "open_interest": 7.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0362, "vega": 0.0375, "theta": -0.0153, "rho": -0.047, "theo": 10.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-07T13:33:15", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HYMC270219C00032000", "bid": 0.75, "bid_size": 277.0, "ask": 1.9, "ask_size": 377.0, "iv": 0.8857, "open_interest": 104.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0332, "vega": 0.0369, "theta": -0.0155, "rho": 0.0124, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:27:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HYMC270219P00032000", "bid": 10.7, "bid_size": 305.0, "ask": 12.8, "ask_size": 233.0, "iv": 0.8878, "open_interest": 2.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0348, "vega": 0.0359, "theta": -0.0147, "rho": -0.048, "theo": 11.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T09:44:54", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "HYMC270219C00033000", "bid": 0.5, "bid_size": 259.0, "ask": 1.65, "ask_size": 291.0, "iv": 0.852, "open_interest": 16.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0318, "vega": 0.0354, "theta": -0.0149, "rho": 0.0115, "theo": 1.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:13:59", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "HYMC270219P00033000", "bid": 11.6, "bid_size": 115.0, "ask": 13.8, "ask_size": 87.0, "iv": 0.9118, "open_interest": 6.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0335, "vega": 0.0341, "theta": -0.014, "rho": -0.048, "theo": 12.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T13:04:59", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "HYMC270219C00034000", "bid": 0.05, "bid_size": 1662.0, "ask": 1.8, "ask_size": 390.0, "iv": 0.8407, "open_interest": 27.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0303, "vega": 0.0339, "theta": -0.0143, "rho": 0.0107, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:57:32", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HYMC270219P00034000", "bid": 12.4, "bid_size": 111.0, "ask": 14.7, "ask_size": 79.0, "iv": 0.904, "open_interest": 2.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0321, "vega": 0.0325, "theta": -0.0133, "rho": -0.0487, "theo": 13.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-10-19T11:09:50", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "HYMC270219C00035000", "bid": 0.55, "bid_size": 180.0, "ask": 1.4, "ask_size": 305.0, "iv": 0.8877, "open_interest": 124.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0289, "vega": 0.0324, "theta": -0.0137, "rho": 0.0099, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:58:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HYMC270219P00035000", "bid": 13.5, "bid_size": 135.0, "ask": 15.3, "ask_size": 78.0, "iv": 0.8913, "open_interest": 24.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0308, "vega": 0.0309, "theta": -0.0126, "rho": -0.0487, "theo": 14.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-10-15T14:45:37", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "HYMC270219C00036000", "bid": 0.05, "bid_size": 323.0, "ask": 1.85, "ask_size": 360.0, "iv": 0.9103, "open_interest": 4.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0275, "vega": 0.031, "theta": -0.0132, "rho": 0.0092, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-23T12:45:27", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "HYMC270219P00036000", "bid": 14.1, "bid_size": 120.0, "ask": 16.1, "ask_size": 74.0, "iv": 0.8173, "open_interest": 6.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0295, "vega": 0.029, "theta": -0.0119, "rho": -0.0479, "theo": 15.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-09-11T11:26:45", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "HYMC270219C00037000", "bid": 0.05, "bid_size": 1047.0, "ask": 2.15, "ask_size": 1248.0, "iv": 0.9856, "open_interest": 6.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0261, "vega": 0.0295, "theta": -0.0126, "rho": 0.0086, "theo": 0.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:33:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HYMC270219P00037000", "bid": 15.4, "bid_size": 77.0, "ask": 17.5, "ask_size": 85.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0282, "vega": 0.0273, "theta": -0.0113, "rho": -0.0477, "theo": 16.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-16T09:42:33", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "HYMC270219C00038000", "bid": 0.05, "bid_size": 382.0, "ask": 1.55, "ask_size": 470.0, "iv": 0.9174, "open_interest": 9.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0248, "vega": 0.0281, "theta": -0.012, "rho": 0.008, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HYMC270219P00038000", "bid": 16.2, "bid_size": 108.0, "ask": 18.5, "ask_size": 82.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.027, "vega": 0.0258, "theta": -0.0106, "rho": -0.0477, "theo": 17.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-09-08T10:20:14", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "HYMC270219C00039000", "bid": 0.05, "bid_size": 1078.0, "ask": 1.1, "ask_size": 949.0, "iv": 0.8604, "open_interest": 7.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0235, "vega": 0.0267, "theta": -0.0114, "rho": 0.0074, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:55:56", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HYMC270219P00039000", "bid": 17.6, "bid_size": 159.0, "ask": 18.7, "ask_size": 174.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0258, "vega": 0.0242, "theta": -0.0099, "rho": -0.0472, "theo": 18.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-09T10:00:00", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "HYMC270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1280.0, "iv": 0.9142, "open_interest": 421.0, "volume": 1.0, "delta": 0.1432, "gamma": 0.0223, "vega": 0.0254, "theta": -0.0109, "rho": 0.0068, "theo": 0.5938, "change": 0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:31:29", "percent_change": 100.0, "prev_day_close": 0.274999998509884}, {"option": "HYMC270219P00040000", "bid": 18.3, "bid_size": 187.0, "ask": 20.1, "ask_size": 187.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0246, "vega": 0.0224, "theta": -0.0093, "rho": -0.045, "theo": 19.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-07T15:37:26", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "HYMC270521C00003000", "bid": 17.3, "bid_size": 128.0, "ask": 19.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0091, "theo": 18.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "HYMC270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 837.0, "iv": 1.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0008, "rho": -0.0008, "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": 0.100000001490116}, {"option": "HYMC270521C00004000", "bid": 16.2, "bid_size": 128.0, "ask": 18.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0014, "vega": 0.0038, "theta": 0.0, "rho": 0.0141, "theo": 17.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "HYMC270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 739.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0011, "rho": -0.0013, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "HYMC270521C00005000", "bid": 15.5, "bid_size": 128.0, "ask": 17.4, "ask_size": 61.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0021, "vega": 0.0055, "theta": 0.0, "rho": 0.0196, "theo": 16.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "HYMC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 818.0, "iv": 1.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.002, "vega": 0.0054, "theta": -0.0015, "rho": -0.002, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HYMC270521C00006000", "bid": 14.4, "bid_size": 188.0, "ask": 16.5, "ask_size": 61.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.003, "vega": 0.0076, "theta": -0.0002, "rho": 0.0247, "theo": 15.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HYMC270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 742.0, "iv": 1.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0029, "vega": 0.0074, "theta": -0.002, "rho": -0.0029, "theo": 0.1553, "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": 0.25}, {"option": "HYMC270521C00007000", "bid": 13.6, "bid_size": 198.0, "ask": 15.6, "ask_size": 62.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0042, "vega": 0.01, "theta": -0.0008, "rho": 0.0295, "theo": 14.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "HYMC270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 730.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0041, "vega": 0.01, "theta": -0.0025, "rho": -0.004, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HYMC270521C00008000", "bid": 12.7, "bid_size": 253.0, "ask": 14.6, "ask_size": 151.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0056, "vega": 0.013, "theta": -0.0016, "rho": 0.0338, "theo": 13.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "HYMC270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 771.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0055, "vega": 0.0129, "theta": -0.0032, "rho": -0.0055, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "HYMC270521C00009000", "bid": 11.8, "bid_size": 254.0, "ask": 13.6, "ask_size": 170.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0072, "vega": 0.0163, "theta": -0.0024, "rho": 0.0375, "theo": 12.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "HYMC270521P00009000", "bid": 0.05, "bid_size": 533.0, "ask": 0.8, "ask_size": 762.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0072, "vega": 0.0163, "theta": -0.0039, "rho": -0.0073, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "HYMC270521C00010000", "bid": 10.9, "bid_size": 259.0, "ask": 12.8, "ask_size": 154.0, "iv": 0.8221, "open_interest": 2.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0091, "vega": 0.02, "theta": -0.0033, "rho": 0.0405, "theo": 12.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:21:56", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "HYMC270521P00010000", "bid": 0.05, "bid_size": 710.0, "ask": 0.85, "ask_size": 790.0, "iv": 0.8614, "open_interest": 7.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0091, "vega": 0.0201, "theta": -0.0047, "rho": -0.0096, "theo": 0.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T13:49:53", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "HYMC270521C00011000", "bid": 10.3, "bid_size": 202.0, "ask": 11.8, "ask_size": 172.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0112, "vega": 0.0241, "theta": -0.0042, "rho": 0.043, "theo": 11.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "HYMC270521P00011000", "bid": 0.25, "bid_size": 533.0, "ask": 1.0, "ask_size": 737.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0112, "vega": 0.0242, "theta": -0.0055, "rho": -0.0122, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "HYMC270521C00012000", "bid": 9.5, "bid_size": 187.0, "ask": 11.0, "ask_size": 165.0, "iv": 0.8071, "open_interest": 10.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0133, "vega": 0.0283, "theta": -0.0052, "rho": 0.0449, "theo": 10.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-22T12:33:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "HYMC270521P00012000", "bid": 0.45, "bid_size": 528.0, "ask": 1.1, "ask_size": 644.0, "iv": 0.8228, "open_interest": 21.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0135, "vega": 0.0284, "theta": -0.0064, "rho": -0.0152, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T10:53:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HYMC270521C00013000", "bid": 9.1, "bid_size": 282.0, "ask": 10.3, "ask_size": 240.0, "iv": 0.862, "open_interest": 2.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0155, "vega": 0.0326, "theta": -0.0061, "rho": 0.0463, "theo": 9.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T12:44:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HYMC270521P00013000", "bid": 0.85, "bid_size": 836.0, "ask": 1.4, "ask_size": 832.0, "iv": 0.8507, "open_interest": 2.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0157, "vega": 0.0327, "theta": -0.0072, "rho": -0.0186, "theo": 1.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T10:53:44", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "HYMC270521C00014000", "bid": 8.4, "bid_size": 326.0, "ask": 9.6, "ask_size": 243.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0177, "vega": 0.0368, "theta": -0.0071, "rho": 0.0471, "theo": 9.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HYMC270521P00014000", "bid": 1.15, "bid_size": 1050.0, "ask": 1.6, "ask_size": 648.0, "iv": 0.8325, "open_interest": 185.0, "volume": 10.0, "delta": -0.1548, "gamma": 0.0179, "vega": 0.037, "theta": -0.0081, "rho": -0.0223, "theo": 1.4682, "change": -0.43, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T09:51:49", "percent_change": -23.2432, "prev_day_close": 1.85000002384186}, {"option": "HYMC270521C00015000", "bid": 8.0, "bid_size": 322.0, "ask": 9.0, "ask_size": 266.0, "iv": 0.8794, "open_interest": 54.0, "volume": 6.0, "delta": 0.8153, "gamma": 0.0198, "vega": 0.0408, "theta": -0.008, "rho": 0.0476, "theo": 8.3875, "change": 2.6, "open": 7.2, "high": 8.5, "low": 7.2, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:10:19", "percent_change": 44.0678, "prev_day_close": 5.89999985694885}, {"option": "HYMC270521P00015000", "bid": 1.5, "bid_size": 756.0, "ask": 1.95, "ask_size": 593.0, "iv": 0.8322, "open_interest": 28.0, "volume": 10.0, "delta": -0.182, "gamma": 0.0201, "vega": 0.041, "theta": -0.0089, "rho": -0.0264, "theo": 1.8052, "change": -0.325, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:50:51", "percent_change": -14.2857, "prev_day_close": 2.27499997615814}, {"option": "HYMC270521C00016000", "bid": 7.4, "bid_size": 326.0, "ask": 8.4, "ask_size": 265.0, "iv": 0.8725, "open_interest": 26.0, "volume": 3.0, "delta": 0.7872, "gamma": 0.0217, "vega": 0.0445, "theta": -0.0089, "rho": 0.0476, "theo": 7.7897, "change": 2.4, "open": 7.45, "high": 7.82, "low": 7.45, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:39:35", "percent_change": 44.4444, "prev_day_close": 5.39999985694885}, {"option": "HYMC270521P00016000", "bid": 1.8, "bid_size": 914.0, "ask": 2.45, "ask_size": 814.0, "iv": 0.8339, "open_interest": 130.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0221, "vega": 0.0448, "theta": -0.0097, "rho": -0.0306, "theo": 2.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T11:09:12", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "HYMC270521C00017000", "bid": 6.7, "bid_size": 443.0, "ask": 7.7, "ask_size": 306.0, "iv": 0.8378, "open_interest": 69.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0234, "vega": 0.0479, "theta": -0.0097, "rho": 0.0472, "theo": 7.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:21:59", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "HYMC270521P00017000", "bid": 2.3, "bid_size": 679.0, "ask": 2.9, "ask_size": 860.0, "iv": 0.8427, "open_interest": 132.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0239, "vega": 0.0482, "theta": -0.0104, "rho": -0.0349, "theo": 2.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-22T14:58:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "HYMC270521C00018000", "bid": 6.3, "bid_size": 506.0, "ask": 7.2, "ask_size": 561.0, "iv": 0.8492, "open_interest": 66.0, "volume": 15.0, "delta": 0.7288, "gamma": 0.025, "vega": 0.0509, "theta": -0.0104, "rho": 0.0466, "theo": 6.7211, "change": 1.85, "open": 6.28, "high": 6.8, "low": 6.24, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 37.3737, "prev_day_close": 4.94999980926514}, {"option": "HYMC270521P00018000", "bid": 2.75, "bid_size": 715.0, "ask": 3.5, "ask_size": 774.0, "iv": 0.8527, "open_interest": 4.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0255, "vega": 0.0512, "theta": -0.011, "rho": -0.0394, "theo": 3.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:18:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "HYMC270521C00019000", "bid": 5.8, "bid_size": 566.0, "ask": 6.7, "ask_size": 630.0, "iv": 0.8436, "open_interest": 138.0, "volume": 30.0, "delta": 0.6993, "gamma": 0.0263, "vega": 0.0536, "theta": -0.011, "rho": 0.0458, "theo": 6.2467, "change": 1.94, "open": 6.52, "high": 6.54, "low": 6.52, "tick": "no_change", "last_trade_price": 6.54, "last_trade_time": "2026-11-09T15:30:43", "percent_change": 42.1739, "prev_day_close": 4.60000014305115}, {"option": "HYMC270521P00019000", "bid": 3.3, "bid_size": 577.0, "ask": 3.9, "ask_size": 754.0, "iv": 0.8459, "open_interest": 27.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0268, "vega": 0.0538, "theta": -0.0116, "rho": -0.0438, "theo": 3.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T14:08:19", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "HYMC270521C00020000", "bid": 5.4, "bid_size": 571.0, "ask": 6.3, "ask_size": 579.0, "iv": 0.8504, "open_interest": 35.0, "volume": 8.0, "delta": 0.67, "gamma": 0.0274, "vega": 0.0558, "theta": -0.0115, "rho": 0.0448, "theo": 5.8094, "change": 1.95, "open": 5.03, "high": 6.1, "low": 5.03, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:24:50", "percent_change": 46.9879, "prev_day_close": 4.15000009536743}, {"option": "HYMC270521P00020000", "bid": 3.8, "bid_size": 572.0, "ask": 4.5, "ask_size": 716.0, "iv": 0.8468, "open_interest": 28.0, "volume": 1.0, "delta": -0.3302, "gamma": 0.028, "vega": 0.056, "theta": -0.012, "rho": -0.0482, "theo": 4.129, "change": -0.68, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T10:35:29", "percent_change": -13.4654, "prev_day_close": 5.05000019073486}, {"option": "HYMC270521C00021000", "bid": 5.0, "bid_size": 576.0, "ask": 5.7, "ask_size": 542.0, "iv": 0.834, "open_interest": 59.0, "volume": 2.0, "delta": 0.6412, "gamma": 0.0282, "vega": 0.0576, "theta": -0.012, "rho": 0.0437, "theo": 5.4067, "change": 2.0, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T13:43:57", "percent_change": 60.6061, "prev_day_close": 3.29999995231628}, {"option": "HYMC270521P00021000", "bid": 4.4, "bid_size": 487.0, "ask": 5.1, "ask_size": 687.0, "iv": 0.851, "open_interest": 7.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.029, "vega": 0.0578, "theta": -0.0124, "rho": -0.0527, "theo": 4.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T11:07:28", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "HYMC270521C00022000", "bid": 4.4, "bid_size": 666.0, "ask": 5.6, "ask_size": 645.0, "iv": 0.8389, "open_interest": 9.0, "volume": 5.0, "delta": 0.6131, "gamma": 0.0289, "vega": 0.059, "theta": -0.0124, "rho": 0.0424, "theo": 5.036, "change": 1.85, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:24:57", "percent_change": 58.7302, "prev_day_close": 3.14999997615814}, {"option": "HYMC270521P00022000", "bid": 4.8, "bid_size": 512.0, "ask": 5.7, "ask_size": 457.0, "iv": 0.8329, "open_interest": 1.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0297, "vega": 0.0592, "theta": -0.0127, "rho": -0.0566, "theo": 5.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T12:35:19", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "HYMC270521C00023000", "bid": 4.3, "bid_size": 584.0, "ask": 5.1, "ask_size": 632.0, "iv": 0.8473, "open_interest": 17.0, "volume": 2.0, "delta": 0.5858, "gamma": 0.0294, "vega": 0.0601, "theta": -0.0127, "rho": 0.0411, "theo": 4.6951, "change": 1.625, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:13:51", "percent_change": 54.6218, "prev_day_close": 2.97500002384186}, {"option": "HYMC270521P00023000", "bid": 5.4, "bid_size": 499.0, "ask": 6.3, "ask_size": 418.0, "iv": 0.8275, "open_interest": 16.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0303, "vega": 0.0602, "theta": -0.0129, "rho": -0.0609, "theo": 5.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-05T10:03:09", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "HYMC270521C00024000", "bid": 3.7, "bid_size": 714.0, "ask": 4.8, "ask_size": 660.0, "iv": 0.8267, "open_interest": 11.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0297, "vega": 0.0609, "theta": -0.0129, "rho": 0.0398, "theo": 4.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T13:56:49", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "HYMC270521P00024000", "bid": 6.2, "bid_size": 439.0, "ask": 7.2, "ask_size": 427.0, "iv": 0.8589, "open_interest": 20.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0307, "vega": 0.0609, "theta": -0.0131, "rho": -0.0646, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "HYMC270521C00025000", "bid": 3.4, "bid_size": 728.0, "ask": 4.5, "ask_size": 669.0, "iv": 0.827, "open_interest": 81.0, "volume": 20.0, "delta": 0.534, "gamma": 0.0298, "vega": 0.0613, "theta": -0.0131, "rho": 0.0384, "theo": 4.0926, "change": 0.9, "open": 3.7, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:54:32", "percent_change": 34.6154, "prev_day_close": 2.59999990463257}, {"option": "HYMC270521P00025000", "bid": 6.7, "bid_size": 484.0, "ask": 7.7, "ask_size": 389.0, "iv": 0.8286, "open_interest": 99.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.031, "vega": 0.0612, "theta": -0.0132, "rho": -0.0684, "theo": 7.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-04T10:43:37", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "HYMC270521C00026000", "bid": 3.2, "bid_size": 756.0, "ask": 4.2, "ask_size": 656.0, "iv": 0.8318, "open_interest": 6.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0299, "vega": 0.0616, "theta": -0.0132, "rho": 0.0371, "theo": 3.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T15:57:16", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "HYMC270521P00026000", "bid": 7.4, "bid_size": 464.0, "ask": 8.6, "ask_size": 356.0, "iv": 0.8438, "open_interest": 6.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0311, "vega": 0.0614, "theta": -0.0132, "rho": -0.072, "theo": 8.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-04T10:15:11", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HYMC270521C00027000", "bid": 2.9, "bid_size": 478.0, "ask": 4.1, "ask_size": 434.0, "iv": 0.8413, "open_interest": 56.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0298, "vega": 0.0616, "theta": -0.0132, "rho": 0.0357, "theo": 3.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:55:25", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "HYMC270521P00027000", "bid": 8.0, "bid_size": 263.0, "ask": 9.4, "ask_size": 141.0, "iv": 0.8391, "open_interest": 5.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0311, "vega": 0.0612, "theta": -0.0132, "rho": -0.0749, "theo": 8.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:35:30", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "HYMC270521C00028000", "bid": 2.7, "bid_size": 789.0, "ask": 3.7, "ask_size": 689.0, "iv": 0.8315, "open_interest": 14.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0296, "vega": 0.0613, "theta": -0.0133, "rho": 0.0344, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T14:27:07", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HYMC270521P00028000", "bid": 8.7, "bid_size": 323.0, "ask": 10.2, "ask_size": 143.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.031, "vega": 0.0609, "theta": -0.0132, "rho": -0.0782, "theo": 9.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HYMC270521C00029000", "bid": 2.45, "bid_size": 515.0, "ask": 3.7, "ask_size": 411.0, "iv": 0.8474, "open_interest": 24.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0293, "vega": 0.061, "theta": -0.0132, "rho": 0.0331, "theo": 3.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:09:53", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "HYMC270521P00029000", "bid": 9.5, "bid_size": 316.0, "ask": 11.0, "ask_size": 154.0, "iv": 0.8448, "open_interest": 6.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0309, "vega": 0.0604, "theta": -0.0131, "rho": -0.0814, "theo": 10.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-21T10:15:55", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "HYMC270521C00030000", "bid": 2.25, "bid_size": 811.0, "ask": 3.2, "ask_size": 673.0, "iv": 0.8235, "open_interest": 72.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.029, "vega": 0.0604, "theta": -0.0132, "rho": 0.0318, "theo": 2.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:10:57", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "HYMC270521P00030000", "bid": 10.5, "bid_size": 393.0, "ask": 11.8, "ask_size": 308.0, "iv": 0.8644, "open_interest": 24.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0306, "vega": 0.0596, "theta": -0.013, "rho": -0.0833, "theo": 11.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-10-15T14:36:24", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "HYMC270521C00035000", "bid": 1.65, "bid_size": 844.0, "ask": 2.35, "ask_size": 762.0, "iv": 0.8402, "open_interest": 179.0, "volume": 50.0, "delta": 0.3356, "gamma": 0.0266, "vega": 0.0563, "theta": -0.0125, "rho": 0.026, "theo": 2.1862, "change": 0.7, "open": 1.68, "high": 2.0, "low": 1.68, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:02:55", "percent_change": 53.8462, "prev_day_close": 1.30000001192093}, {"option": "HYMC270521P00035000", "bid": 14.5, "bid_size": 388.0, "ask": 16.1, "ask_size": 313.0, "iv": 0.8694, "open_interest": 22.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0288, "vega": 0.0544, "theta": -0.0119, "rho": -0.0924, "theo": 15.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-29T10:24:49", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "HYMC280121C00003000", "bid": 17.3, "bid_size": 109.0, "ask": 19.5, "ask_size": 123.0, "iv": 0.7373, "open_interest": 74.0, "volume": 2.0, "delta": 0.9903, "gamma": 0.001, "vega": 0.0047, "theta": 0.0, "rho": 0.0259, "theo": 18.4609, "change": 2.81, "open": 18.6, "high": 18.66, "low": 18.6, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-11-09T14:50:16", "percent_change": 17.7287, "prev_day_close": 15.8499994277954}, {"option": "HYMC280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1307.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0004, "rho": -0.0024, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HYMC280121C00005000", "bid": 15.9, "bid_size": 250.0, "ask": 17.6, "ask_size": 275.0, "iv": 0.9049, "open_interest": 121.0, "volume": 16.0, "delta": 0.9752, "gamma": 0.0025, "vega": 0.0119, "theta": 0.0, "rho": 0.0456, "theo": 16.7175, "change": 3.69, "open": 16.95, "high": 16.99, "low": 16.95, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-09T14:46:10", "percent_change": 27.7444, "prev_day_close": 13.3000001907349}, {"option": "HYMC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1247.0, "iv": 0.8782, "open_interest": 9.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0011, "rho": -0.0074, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-01-26T15:32:02", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "HYMC280121C00008000", "bid": 13.3, "bid_size": 198.0, "ask": 15.0, "ask_size": 215.0, "iv": 0.7521, "open_interest": 41.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0058, "vega": 0.0269, "theta": -0.0008, "rho": 0.0662, "theo": 14.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-22T13:52:34", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "HYMC280121P00008000", "bid": 0.45, "bid_size": 856.0, "ask": 1.2, "ask_size": 1358.0, "iv": 0.8785, "open_interest": 59.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0059, "vega": 0.027, "theta": -0.0025, "rho": -0.021, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:39:59", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "HYMC280121C00010000", "bid": 12.1, "bid_size": 230.0, "ask": 13.9, "ask_size": 233.0, "iv": 0.829, "open_interest": 65.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0083, "vega": 0.0378, "theta": -0.002, "rho": 0.0749, "theo": 13.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T14:57:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HYMC280121P00010000", "bid": 1.05, "bid_size": 628.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.8169, "open_interest": 62.0, "volume": 5.0, "delta": -0.0905, "gamma": 0.0085, "vega": 0.0382, "theta": -0.0035, "rho": -0.0336, "theo": 1.2611, "change": -0.355, "open": 1.2, "high": 1.32, "low": 1.2, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:40:56", "percent_change": -21.194, "prev_day_close": 1.67500007152557}, {"option": "HYMC280121C00012000", "bid": 11.3, "bid_size": 445.0, "ask": 12.4, "ask_size": 423.0, "iv": 0.8373, "open_interest": 90.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0106, "vega": 0.0482, "theta": -0.0031, "rho": 0.0804, "theo": 11.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-19T12:57:19", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "HYMC280121P00012000", "bid": 1.55, "bid_size": 821.0, "ask": 2.35, "ask_size": 1050.0, "iv": 0.8278, "open_interest": 119.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0109, "vega": 0.0488, "theta": -0.0045, "rho": -0.0479, "theo": 1.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T10:36:42", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "HYMC280121C00015000", "bid": 9.7, "bid_size": 592.0, "ask": 10.9, "ask_size": 524.0, "iv": 0.8334, "open_interest": 413.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0136, "vega": 0.0619, "theta": -0.0046, "rho": 0.0844, "theo": 10.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:52:59", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "HYMC280121P00015000", "bid": 2.8, "bid_size": 848.0, "ask": 3.6, "ask_size": 721.0, "iv": 0.8168, "open_interest": 813.0, "volume": 90.0, "delta": -0.1872, "gamma": 0.0142, "vega": 0.0627, "theta": -0.0057, "rho": -0.0712, "theo": 3.2652, "change": -0.45, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:14:44", "percent_change": -12.0, "prev_day_close": 3.75}, {"option": "HYMC280121C00017000", "bid": 8.9, "bid_size": 554.0, "ask": 9.9, "ask_size": 438.0, "iv": 0.8306, "open_interest": 223.0, "volume": 15.0, "delta": 0.7741, "gamma": 0.0152, "vega": 0.0693, "theta": -0.0054, "rho": 0.0851, "theo": 9.3827, "change": 2.05, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T14:27:08", "percent_change": 28.4722, "prev_day_close": 7.20000004768372}, {"option": "HYMC280121P00017000", "bid": 4.0, "bid_size": 575.0, "ask": 4.7, "ask_size": 763.0, "iv": 0.8355, "open_interest": 1797.0, "volume": 2.0, "delta": -0.2274, "gamma": 0.016, "vega": 0.0702, "theta": -0.0064, "rho": -0.0869, "theo": 4.298, "change": -0.55, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:21:27", "percent_change": -11.1111, "prev_day_close": 4.95000004768372}, {"option": "HYMC280121C00020000", "bid": 7.9, "bid_size": 472.0, "ask": 8.8, "ask_size": 778.0, "iv": 0.843, "open_interest": 2182.0, "volume": 14.0, "delta": 0.7184, "gamma": 0.0171, "vega": 0.0781, "theta": -0.0064, "rho": 0.0843, "theo": 8.2551, "change": 1.9, "open": 7.33, "high": 8.4, "low": 7.33, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 29.2308, "prev_day_close": 6.5}, {"option": "HYMC280121P00020000", "bid": 5.7, "bid_size": 512.0, "ask": 6.4, "ask_size": 683.0, "iv": 0.8312, "open_interest": 160.0, "volume": 14.0, "delta": -0.2864, "gamma": 0.0182, "vega": 0.079, "theta": -0.0072, "rho": -0.11, "theo": 6.0473, "change": -0.8, "open": 6.4, "high": 6.4, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:39:40", "percent_change": -11.5942, "prev_day_close": 6.89999985694885}, {"option": "HYMC280121C00022000", "bid": 6.9, "bid_size": 709.0, "ask": 8.1, "ask_size": 636.0, "iv": 0.8198, "open_interest": 287.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.018, "vega": 0.0825, "theta": -0.007, "rho": 0.083, "theo": 7.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:09:58", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "HYMC280121P00022000", "bid": 6.8, "bid_size": 568.0, "ask": 7.9, "ask_size": 646.0, "iv": 0.836, "open_interest": 129.0, "volume": 2.0, "delta": -0.3241, "gamma": 0.0193, "vega": 0.0832, "theta": -0.0076, "rho": -0.1246, "theo": 7.3267, "change": -0.89, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T14:15:02", "percent_change": -10.7229, "prev_day_close": 8.30000019073486}, {"option": "HYMC280121C00025000", "bid": 6.3, "bid_size": 587.0, "ask": 7.3, "ask_size": 722.0, "iv": 0.8399, "open_interest": 1022.0, "volume": 7.0, "delta": 0.6336, "gamma": 0.019, "vega": 0.0873, "theta": -0.0076, "rho": 0.0803, "theo": 6.7756, "change": 1.05, "open": 6.1, "high": 6.3, "low": 6.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:25:11", "percent_change": 20.0, "prev_day_close": 5.25}, {"option": "HYMC280121P00025000", "bid": 8.9, "bid_size": 463.0, "ask": 9.8, "ask_size": 512.0, "iv": 0.8328, "open_interest": 106.0, "volume": 5.0, "delta": -0.3777, "gamma": 0.0207, "vega": 0.0877, "theta": -0.008, "rho": -0.1453, "theo": 9.3872, "change": -1.15, "open": 9.7, "high": 9.7, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:36:58", "percent_change": -11.0048, "prev_day_close": 10.4499998092651}, {"option": "HYMC280121C00027000", "bid": 5.8, "bid_size": 618.0, "ask": 7.3, "ask_size": 796.0, "iv": 0.8686, "open_interest": 176.0, "volume": 3.0, "delta": 0.6029, "gamma": 0.0194, "vega": 0.0894, "theta": -0.0078, "rho": 0.0782, "theo": 6.2929, "change": 1.8, "open": 6.1, "high": 6.55, "low": 6.1, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T15:33:52", "percent_change": 37.8947, "prev_day_close": 4.75}, {"option": "HYMC280121P00027000", "bid": 10.4, "bid_size": 400.0, "ask": 11.2, "ask_size": 579.0, "iv": 0.8352, "open_interest": 1036.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0213, "vega": 0.0895, "theta": -0.0081, "rho": -0.1573, "theo": 10.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T11:15:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "HYMC280121C00030000", "bid": 5.3, "bid_size": 429.0, "ask": 6.1, "ask_size": 577.0, "iv": 0.8482, "open_interest": 484.0, "volume": 34.0, "delta": 0.5603, "gamma": 0.0197, "vega": 0.0916, "theta": -0.0082, "rho": 0.0748, "theo": 5.6607, "change": 1.85, "open": 4.9, "high": 5.8, "low": 4.9, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:38:29", "percent_change": 46.8354, "prev_day_close": 3.95000004768372}, {"option": "HYMC280121P00030000", "bid": 12.3, "bid_size": 609.0, "ask": 14.0, "ask_size": 587.0, "iv": 0.847, "open_interest": 127.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0221, "vega": 0.0909, "theta": -0.0083, "rho": -0.1739, "theo": 13.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-11-04T10:22:06", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "HYMC280121C00032000", "bid": 4.6, "bid_size": 832.0, "ask": 6.2, "ask_size": 900.0, "iv": 0.8584, "open_interest": 103.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0198, "vega": 0.0923, "theta": -0.0083, "rho": 0.0724, "theo": 5.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T15:32:39", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "HYMC280121P00032000", "bid": 13.7, "bid_size": 658.0, "ask": 15.6, "ask_size": 575.0, "iv": 0.8412, "open_interest": 202.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0224, "vega": 0.0911, "theta": -0.0083, "rho": -0.1834, "theo": 14.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T09:44:54", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "HYMC280121C00035000", "bid": 4.4, "bid_size": 467.0, "ask": 5.6, "ask_size": 920.0, "iv": 0.872, "open_interest": 2891.0, "volume": 11.0, "delta": 0.4978, "gamma": 0.0198, "vega": 0.0927, "theta": -0.0084, "rho": 0.069, "theo": 4.8016, "change": 1.45, "open": 4.25, "high": 4.9, "low": 4.25, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:49:16", "percent_change": 42.029, "prev_day_close": 3.45000004768372}, {"option": "HYMC280121P00035000", "bid": 16.4, "bid_size": 336.0, "ask": 18.0, "ask_size": 351.0, "iv": 0.8573, "open_interest": 37.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0228, "vega": 0.0904, "theta": -0.0083, "rho": -0.1958, "theo": 17.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-10-14T09:49:57", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "HYMC280121C00037000", "bid": 4.1, "bid_size": 511.0, "ask": 5.2, "ask_size": 937.0, "iv": 0.8681, "open_interest": 1142.0, "volume": 76.0, "delta": 0.4755, "gamma": 0.0197, "vega": 0.0925, "theta": -0.0085, "rho": 0.0667, "theo": 4.5123, "change": 1.4, "open": 3.8, "high": 4.7, "low": 3.8, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:30:58", "percent_change": 42.4242, "prev_day_close": 3.29999995231628}, {"option": "HYMC280121P00037000", "bid": 18.3, "bid_size": 332.0, "ask": 19.6, "ask_size": 565.0, "iv": 0.869, "open_interest": 126.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.023, "vega": 0.0896, "theta": -0.0082, "rho": -0.2031, "theo": 18.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-05-12T12:11:53", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HYMC280121C00040000", "bid": 3.4, "bid_size": 962.0, "ask": 4.6, "ask_size": 849.0, "iv": 0.8432, "open_interest": 677.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0195, "vega": 0.0918, "theta": -0.0085, "rho": 0.0634, "theo": 4.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T11:52:14", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "HYMC280121P00040000", "bid": 20.7, "bid_size": 442.0, "ask": 22.1, "ask_size": 531.0, "iv": 0.8609, "open_interest": 102.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0231, "vega": 0.0873, "theta": -0.008, "rho": -0.2082, "theo": 21.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-10-23T15:52:41", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "HYMC280121C00042000", "bid": 3.0, "bid_size": 716.0, "ask": 4.6, "ask_size": 702.0, "iv": 0.8489, "open_interest": 106.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0193, "vega": 0.0911, "theta": -0.0085, "rho": 0.0613, "theo": 3.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:01:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "HYMC280121P00042000", "bid": 22.0, "bid_size": 253.0, "ask": 24.1, "ask_size": 159.0, "iv": 0.8531, "open_interest": 18.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0232, "vega": 0.0857, "theta": -0.008, "rho": -0.2137, "theo": 23.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-05-26T14:42:59", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "HYMC280121C00045000", "bid": 2.65, "bid_size": 969.0, "ask": 4.3, "ask_size": 992.0, "iv": 0.8506, "open_interest": 753.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0189, "vega": 0.0897, "theta": -0.0084, "rho": 0.0582, "theo": 3.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:30:17", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "HYMC280121P00045000", "bid": 25.1, "bid_size": 275.0, "ask": 26.5, "ask_size": 303.0, "iv": 0.8689, "open_interest": 18.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0233, "vega": 0.083, "theta": -0.0077, "rho": -0.2212, "theo": 25.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.31, "last_trade_time": "2026-08-06T09:30:08", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "HYMC280121C00047000", "bid": 2.5, "bid_size": 1002.0, "ask": 4.0, "ask_size": 931.0, "iv": 0.8483, "open_interest": 52.0, "volume": 1.0, "delta": 0.383, "gamma": 0.0186, "vega": 0.0886, "theta": -0.0084, "rho": 0.0563, "theo": 3.3978, "change": 1.05, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:13:55", "percent_change": 48.8372, "prev_day_close": 2.14999997615814}, {"option": "HYMC280121P00047000", "bid": 26.4, "bid_size": 404.0, "ask": 28.5, "ask_size": 327.0, "iv": 0.854, "open_interest": 56.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0233, "vega": 0.0805, "theta": -0.0076, "rho": -0.2197, "theo": 27.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-09-04T12:53:23", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "HYMC280121C00050000", "bid": 2.5, "bid_size": 920.0, "ask": 3.7, "ask_size": 967.0, "iv": 0.8632, "open_interest": 444.0, "volume": 13.0, "delta": 0.3604, "gamma": 0.0182, "vega": 0.087, "theta": -0.0082, "rho": 0.0536, "theo": 3.1441, "change": 0.71, "open": 2.5, "high": 2.96, "low": 2.5, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T11:46:06", "percent_change": 31.5556, "prev_day_close": 2.24999994039536}, {"option": "HYMC280121P00050000", "bid": 29.5, "bid_size": 236.0, "ask": 31.0, "ask_size": 311.0, "iv": 0.8673, "open_interest": 21.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0232, "vega": 0.0764, "theta": -0.0073, "rho": -0.2171, "theo": 30.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-09-09T12:31:45", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "HYMC280121C00055000", "bid": 2.2, "bid_size": 857.0, "ask": 3.3, "ask_size": 990.0, "iv": 0.8698, "open_interest": 274.0, "volume": 4.0, "delta": 0.3269, "gamma": 0.0174, "vega": 0.0838, "theta": -0.008, "rho": 0.0493, "theo": 2.7807, "change": 0.675, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 33.3333, "prev_day_close": 2.02500003576279}, {"option": "HYMC280121P00055000", "bid": 33.9, "bid_size": 300.0, "ask": 35.9, "ask_size": 304.0, "iv": 0.8792, "open_interest": 3.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0234, "vega": 0.0712, "theta": -0.0069, "rho": -0.2211, "theo": 34.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-05-05T15:28:37", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "HYMC280121C00060000", "bid": 1.55, "bid_size": 1194.0, "ask": 3.1, "ask_size": 1125.0, "iv": 0.859, "open_interest": 1332.0, "volume": 1.0, "delta": 0.2979, "gamma": 0.0167, "vega": 0.0805, "theta": -0.0077, "rho": 0.0456, "theo": 2.4772, "change": 0.625, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 34.2466, "prev_day_close": 1.82499998807907}, {"option": "HYMC280121P00060000", "bid": 38.9, "bid_size": 190.0, "ask": 40.6, "ask_size": 225.0, "iv": 0.9106, "open_interest": 23.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.023, "vega": 0.062, "theta": -0.0062, "rho": -0.1999, "theo": 39.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.28, "last_trade_time": "2026-05-19T09:58:22", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "HYMC280121C00065000", "bid": 1.6, "bid_size": 952.0, "ask": 3.0, "ask_size": 1155.0, "iv": 0.8929, "open_interest": 85.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0159, "vega": 0.0771, "theta": -0.0075, "rho": 0.0421, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T12:22:21", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "HYMC280121P00065000", "bid": 43.8, "bid_size": 138.0, "ask": 45.2, "ask_size": 218.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0232, "vega": 0.0563, "theta": -0.0059, "rho": -0.2008, "theo": 44.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "HYMC280121C00070000", "bid": 1.2, "bid_size": 1050.0, "ask": 2.55, "ask_size": 1144.0, "iv": 0.8692, "open_interest": 14.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0151, "vega": 0.0738, "theta": -0.0072, "rho": 0.039, "theo": 2.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T09:36:40", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "HYMC280121P00070000", "bid": 48.0, "bid_size": 266.0, "ask": 50.0, "ask_size": 206.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0232, "vega": 0.0483, "theta": -0.0053, "rho": -0.1768, "theo": 49.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "HYMC280121C00075000", "bid": 1.15, "bid_size": 1044.0, "ask": 2.3, "ask_size": 1169.0, "iv": 0.8777, "open_interest": 184.0, "volume": 1.0, "delta": 0.2306, "gamma": 0.0144, "vega": 0.0706, "theta": -0.0069, "rho": 0.0363, "theo": 1.8149, "change": 0.625, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:32:07", "percent_change": 58.1395, "prev_day_close": 1.07499998807907}, {"option": "HYMC280121P00075000", "bid": 53.4, "bid_size": 223.0, "ask": 54.9, "ask_size": 219.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0225, "vega": 0.0356, "theta": -0.0046, "rho": -0.1339, "theo": 53.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "HYMC280121C00080000", "bid": 0.95, "bid_size": 1124.0, "ask": 2.4, "ask_size": 1374.0, "iv": 0.8977, "open_interest": 355.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0137, "vega": 0.0674, "theta": -0.0066, "rho": 0.0338, "theo": 1.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T11:02:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HYMC280121P00080000", "bid": 57.8, "bid_size": 168.0, "ask": 60.1, "ask_size": 178.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0232, "vega": 0.0327, "theta": -0.0044, "rho": -0.1343, "theo": 58.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-07-17T14:00:20", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "HYMC280121C00085000", "bid": 0.95, "bid_size": 1184.0, "ask": 2.2, "ask_size": 1550.0, "iv": 0.9078, "open_interest": 1380.0, "volume": 2.0, "delta": 0.1978, "gamma": 0.0131, "vega": 0.0645, "theta": -0.0064, "rho": 0.0316, "theo": 1.5107, "change": 0.33, "open": 1.12, "high": 1.33, "low": 1.12, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T11:32:36", "percent_change": 33.0, "prev_day_close": 1.00000002980232}, {"option": "HYMC280121P00085000", "bid": 62.5, "bid_size": 156.0, "ask": 65.1, "ask_size": 157.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0235, "vega": 0.0269, "theta": -0.004, "rho": -0.1141, "theo": 63.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.61, "last_trade_time": "2026-08-17T12:22:10", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "HYMC290119C00003000", "bid": 16.5, "bid_size": 110.0, "ask": 21.5, "ask_size": 121.0, "iv": 1.1609, "open_interest": 5.0, "volume": 2.0, "delta": 0.9776, "gamma": 0.0015, "vega": 0.0135, "theta": 0.0, "rho": 0.0338, "theo": 18.7602, "change": 2.97, "open": 18.5, "high": 18.52, "low": 18.5, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-11-09T14:26:59", "percent_change": 19.0997, "prev_day_close": 15.5500001907349}, {"option": "HYMC290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.8466, "open_interest": 2.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0008, "rho": -0.0138, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T10:27:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYMC290119C00005000", "bid": 17.0, "bid_size": 133.0, "ask": 18.1, "ask_size": 169.0, "iv": 1.012, "open_interest": 1.0, "volume": 16.0, "delta": 0.9568, "gamma": 0.0028, "vega": 0.0251, "theta": 0.0, "rho": 0.0568, "theo": 17.3436, "change": 3.0, "open": 17.25, "high": 17.25, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T14:46:10", "percent_change": 21.2766, "prev_day_close": 14.0999999046326}, {"option": "HYMC290119P00005000", "bid": 0.1, "bid_size": 678.0, "ask": 5.0, "ask_size": 743.0, "iv": 1.6115, "open_interest": 1.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0027, "vega": 0.0248, "theta": -0.0014, "rho": -0.0293, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:20:41", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "HYMC290119C00010000", "bid": 12.5, "bid_size": 176.0, "ask": 17.0, "ask_size": 190.0, "iv": 0.9206, "open_interest": 17.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0061, "vega": 0.0538, "theta": -0.0012, "rho": 0.0936, "theo": 14.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T12:37:55", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "HYMC290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 867.0, "iv": 0.7056, "open_interest": 97.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0064, "vega": 0.0546, "theta": -0.0028, "rho": -0.082, "theo": 2.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T13:44:13", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "HYMC290119C00013000", "bid": 11.0, "bid_size": 342.0, "ask": 14.9, "ask_size": 402.0, "iv": 0.8302, "open_interest": 3.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0078, "vega": 0.0682, "theta": -0.0021, "rho": 0.105, "theo": 13.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-15T11:44:37", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HYMC290119P00013000", "bid": 1.5, "bid_size": 1121.0, "ask": 5.3, "ask_size": 1149.0, "iv": 0.7867, "open_interest": 16.0, "volume": 1.0, "delta": -0.1392, "gamma": 0.0084, "vega": 0.0697, "theta": -0.0035, "rho": -0.1179, "theo": 3.9956, "change": -0.45, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T11:41:19", "percent_change": -10.7143, "prev_day_close": 4.19999992847443}, {"option": "HYMC290119C00015000", "bid": 10.5, "bid_size": 384.0, "ask": 15.0, "ask_size": 433.0, "iv": 0.9032, "open_interest": 42.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0087, "vega": 0.0765, "theta": -0.0026, "rho": 0.1099, "theo": 12.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-06T14:00:12", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HYMC290119P00015000", "bid": 2.5, "bid_size": 678.0, "ask": 7.5, "ask_size": 666.0, "iv": 0.8567, "open_interest": 1.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0095, "vega": 0.0782, "theta": -0.0039, "rho": -0.1422, "theo": 5.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T11:40:31", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "HYMC290119C00018000", "bid": 9.5, "bid_size": 198.0, "ask": 14.0, "ask_size": 201.0, "iv": 0.8944, "open_interest": 8.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0099, "vega": 0.0869, "theta": -0.0033, "rho": 0.1146, "theo": 11.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T09:59:22", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "HYMC290119P00018000", "bid": 4.5, "bid_size": 524.0, "ask": 9.5, "ask_size": 518.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0111, "vega": 0.089, "theta": -0.0044, "rho": -0.1773, "theo": 6.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "HYMC290119C00020000", "bid": 9.0, "bid_size": 476.0, "ask": 12.2, "ask_size": 516.0, "iv": 0.8303, "open_interest": 106.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0106, "vega": 0.0927, "theta": -0.0037, "rho": 0.1163, "theo": 10.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T12:09:53", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "HYMC290119P00020000", "bid": 5.5, "bid_size": 544.0, "ask": 10.5, "ask_size": 405.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0119, "vega": 0.0949, "theta": -0.0047, "rho": -0.1993, "theo": 8.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "HYMC290119C00022000", "bid": 8.2, "bid_size": 261.0, "ask": 13.0, "ask_size": 260.0, "iv": 0.8848, "open_interest": 86.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0111, "vega": 0.0977, "theta": -0.0041, "rho": 0.1175, "theo": 10.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T15:37:05", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "HYMC290119P00022000", "bid": 7.0, "bid_size": 520.0, "ask": 12.0, "ask_size": 417.0, "iv": 0.8629, "open_interest": 13.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0127, "vega": 0.0999, "theta": -0.005, "rho": -0.2206, "theo": 9.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-07T10:02:00", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "HYMC290119C00025000", "bid": 7.5, "bid_size": 607.0, "ask": 11.4, "ask_size": 762.0, "iv": 0.8408, "open_interest": 1440.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0118, "vega": 0.1039, "theta": -0.0045, "rho": 0.1178, "theo": 9.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-06T10:00:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "HYMC290119P00025000", "bid": 9.0, "bid_size": 557.0, "ask": 14.0, "ask_size": 538.0, "iv": 0.8526, "open_interest": 6.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0138, "vega": 0.1059, "theta": -0.0052, "rho": -0.2511, "theo": 11.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-16T10:11:01", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "HYMC290119C00027000", "bid": 7.0, "bid_size": 569.0, "ask": 12.0, "ask_size": 580.0, "iv": 0.8852, "open_interest": 11.0, "volume": 10.0, "delta": 0.7003, "gamma": 0.0121, "vega": 0.1073, "theta": -0.0048, "rho": 0.1178, "theo": 9.4257, "change": 1.76, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T10:15:06", "percent_change": 25.3237, "prev_day_close": 6.94999980926514}, {"option": "HYMC290119P00027000", "bid": 10.5, "bid_size": 567.0, "ask": 15.5, "ask_size": 549.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0144, "vega": 0.1091, "theta": -0.0054, "rho": -0.2697, "theo": 13.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "HYMC290119C00030000", "bid": 6.5, "bid_size": 559.0, "ask": 11.5, "ask_size": 596.0, "iv": 0.8913, "open_interest": 8.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0125, "vega": 0.1115, "theta": -0.0051, "rho": 0.117, "theo": 8.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:06:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "HYMC290119P00030000", "bid": 13.0, "bid_size": 596.0, "ask": 17.9, "ask_size": 541.0, "iv": 0.8736, "open_interest": 1.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0152, "vega": 0.1128, "theta": -0.0056, "rho": -0.2957, "theo": 15.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-29T12:55:58", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "HYMC290119C00032000", "bid": 6.5, "bid_size": 195.0, "ask": 11.5, "ask_size": 211.0, "iv": 0.9217, "open_interest": 32.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0128, "vega": 0.1138, "theta": -0.0053, "rho": 0.1163, "theo": 8.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:54:03", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HYMC290119P00032000", "bid": 14.5, "bid_size": 247.0, "ask": 19.4, "ask_size": 177.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0158, "vega": 0.1147, "theta": -0.0057, "rho": -0.3105, "theo": 17.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "HYMC290119C00035000", "bid": 6.2, "bid_size": 390.0, "ask": 11.0, "ask_size": 399.0, "iv": 0.9274, "open_interest": 156.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.013, "vega": 0.1167, "theta": -0.0055, "rho": 0.115, "theo": 8.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-06T10:25:51", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "HYMC290119P00035000", "bid": 17.0, "bid_size": 224.0, "ask": 21.8, "ask_size": 192.0, "iv": 0.8757, "open_interest": 11.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0164, "vega": 0.1167, "theta": -0.0058, "rho": -0.3325, "theo": 19.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-29T11:33:38", "percent_change": 0.0, "prev_day_close": 20.8000001907349}], "symbol": "HYMC", "security_type": "stock", "exchange_id": 2, "current_price": 21.3376, "price_change": 2.5, "price_change_percent": 13.3191, "bid": 21.11, "ask": 21.4, "bid_size": 1000, "ask_size": 100, "open": 19.73, "high": 21.66, "low": 19.72, "close": 21.27, "prev_day_close": 18.77, "volume": 2856850, "iv30": 82.757, "iv30_change": 3.392, "iv30_change_percent": 4.2739, "seqno": 10408080390, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "HYMC"}