{"timestamp": "2026-11-11 15:40:36", "data": {"options": [{"option": "HYNX261120C00001000", "bid": 13.3, "bid_size": 354.0, "ask": 14.0, "ask_size": 226.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-19T12:07:49", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "HYNX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 7.9867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYNX261120C00002000", "bid": 12.3, "bid_size": 354.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "HYNX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 5.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HYNX261120C00003000", "bid": 11.3, "bid_size": 366.0, "ask": 12.1, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "HYNX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 331.0, "iv": 6.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120C00004000", "bid": 10.3, "bid_size": 339.0, "ask": 11.0, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "HYNX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 520.0, "iv": 5.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120C00005000", "bid": 9.3, "bid_size": 337.0, "ask": 10.0, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HYNX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 513.0, "iv": 4.4034, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-07T11:52:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120C00006000", "bid": 8.3, "bid_size": 311.0, "ask": 9.0, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "HYNX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 487.0, "iv": 3.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "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": 0.150000005960464}, {"option": "HYNX261120C00007000", "bid": 7.2, "bid_size": 312.0, "ask": 8.0, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "HYNX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 517.0, "iv": 3.1634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-04T09:35:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYNX261120C00008000", "bid": 6.2, "bid_size": 316.0, "ask": 7.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0014, "rho": 0.0001, "theo": 6.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "HYNX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 518.0, "iv": 2.7762, "open_interest": 8.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.003, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:34:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYNX261120C00009000", "bid": 5.3, "bid_size": 354.0, "ask": 6.1, "ask_size": 359.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0045, "rho": 0.0008, "theo": 5.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HYNX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 508.0, "iv": 2.4132, "open_interest": 4.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:31:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "HYNX261120C00010000", "bid": 4.3, "bid_size": 401.0, "ask": 5.1, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0217, "vega": 0.0016, "theta": -0.0115, "rho": 0.0014, "theo": 4.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-13T15:14:05", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "HYNX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 492.0, "iv": 2.1328, "open_interest": 7.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0212, "vega": 0.0017, "theta": -0.0118, "rho": -0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:15:40", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "HYNX261120C00011000", "bid": 3.6, "bid_size": 336.0, "ask": 4.3, "ask_size": 341.0, "iv": 1.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0428, "vega": 0.0033, "theta": -0.024, "rho": 0.0018, "theo": 3.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "HYNX261120P00011000", "bid": 0.05, "bid_size": 492.0, "ask": 0.6, "ask_size": 358.0, "iv": 1.8921, "open_interest": 3.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0425, "vega": 0.0033, "theta": -0.0243, "rho": -0.0004, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T10:50:32", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "HYNX261120C00012000", "bid": 2.75, "bid_size": 497.0, "ask": 3.4, "ask_size": 485.0, "iv": 1.3817, "open_interest": 6.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0693, "vega": 0.0054, "theta": -0.0409, "rho": 0.002, "theo": 3.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T09:51:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "HYNX261120P00012000", "bid": 0.25, "bid_size": 702.0, "ask": 0.8, "ask_size": 690.0, "iv": 1.8218, "open_interest": 13.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.069, "vega": 0.0054, "theta": -0.0411, "rho": -0.0007, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:33:12", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "HYNX261120C00013000", "bid": 2.05, "bid_size": 508.0, "ask": 2.55, "ask_size": 12.0, "iv": 1.3405, "open_interest": 8.0, "volume": 1.0, "delta": 0.7538, "gamma": 0.0936, "vega": 0.0074, "theta": -0.0578, "rho": 0.002, "theo": 2.3588, "change": 1.025, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-11T09:33:03", "percent_change": 91.1111, "prev_day_close": 1.125}, {"option": "HYNX261120P00013000", "bid": 0.55, "bid_size": 556.0, "ask": 1.0, "ask_size": 681.0, "iv": 1.7196, "open_interest": 34.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0934, "vega": 0.0074, "theta": -0.0579, "rho": -0.0012, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:56:10", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "HYNX261120C00014000", "bid": 1.5, "bid_size": 559.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.3724, "open_interest": 5.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.1095, "vega": 0.0088, "theta": -0.0704, "rho": 0.0019, "theo": 1.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:15:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HYNX261120P00014000", "bid": 0.9, "bid_size": 522.0, "ask": 1.4, "ask_size": 678.0, "iv": 1.6692, "open_interest": 25.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.1093, "vega": 0.0088, "theta": -0.0703, "rho": -0.0018, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:47:13", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "HYNX261120C00015000", "bid": 1.0, "bid_size": 590.0, "ask": 1.45, "ask_size": 451.0, "iv": 1.3942, "open_interest": 40.0, "volume": 8.0, "delta": 0.5252, "gamma": 0.1149, "vega": 0.0094, "theta": -0.0762, "rho": 0.0017, "theo": 1.2885, "change": 0.67, "open": 0.7, "high": 1.17, "low": 0.7, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-11T09:59:00", "percent_change": 134.0, "prev_day_close": 0.500000007450581}, {"option": "HYNX261120P00015000", "bid": 1.45, "bid_size": 8.0, "ask": 1.9, "ask_size": 602.0, "iv": 1.6743, "open_interest": 39.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.1147, "vega": 0.0094, "theta": -0.0761, "rho": -0.0024, "theo": 1.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T14:33:32", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "HYNX261120C00016000", "bid": 0.55, "bid_size": 626.0, "ask": 1.1, "ask_size": 627.0, "iv": 1.3689, "open_interest": 8.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.111, "vega": 0.0092, "theta": -0.0756, "rho": 0.0014, "theo": 0.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:07:28", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HYNX261120P00016000", "bid": 1.95, "bid_size": 463.0, "ask": 2.5, "ask_size": 566.0, "iv": 1.601, "open_interest": 13.0, "volume": 0.0, "delta": -0.58, "gamma": 0.1109, "vega": 0.0092, "theta": -0.0754, "rho": -0.003, "theo": 2.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:53:12", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "HYNX261120C00017000", "bid": 0.25, "bid_size": 671.0, "ask": 0.85, "ask_size": 642.0, "iv": 1.3674, "open_interest": 72.0, "volume": 10.0, "delta": 0.326, "gamma": 0.101, "vega": 0.0085, "theta": -0.0702, "rho": 0.0011, "theo": 0.6637, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-11T09:30:01", "percent_change": 81.8182, "prev_day_close": 0.275000000372529}, {"option": "HYNX261120P00017000", "bid": 2.75, "bid_size": 5.0, "ask": 3.3, "ask_size": 519.0, "iv": 1.7072, "open_interest": 35.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.1009, "vega": 0.0085, "theta": -0.0699, "rho": -0.0034, "theo": 2.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:26:01", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "HYNX261120C00018000", "bid": 0.15, "bid_size": 686.0, "ask": 0.65, "ask_size": 666.0, "iv": 1.427, "open_interest": 50.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0878, "vega": 0.0075, "theta": -0.0619, "rho": 0.0009, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "HYNX261120P00018000", "bid": 3.5, "bid_size": 11.0, "ask": 4.0, "ask_size": 199.0, "iv": 1.6481, "open_interest": 22.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0878, "vega": 0.0075, "theta": -0.0615, "rho": -0.0038, "theo": 3.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:50:47", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HYNX261120C00019000", "bid": 0.05, "bid_size": 426.0, "ask": 0.6, "ask_size": 413.0, "iv": 1.5315, "open_interest": 39.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0737, "vega": 0.0063, "theta": -0.0526, "rho": 0.0007, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:09:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYNX261120P00019000", "bid": 4.3, "bid_size": 227.0, "ask": 4.9, "ask_size": 72.0, "iv": 1.6711, "open_interest": 4.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0737, "vega": 0.0063, "theta": -0.0521, "rho": -0.004, "theo": 4.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T15:51:43", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "HYNX261120C00020000", "bid": 0.05, "bid_size": 335.0, "ask": 0.5, "ask_size": 426.0, "iv": 1.637, "open_interest": 47.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0603, "vega": 0.0052, "theta": -0.0433, "rho": 0.0005, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:57:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYNX261120P00020000", "bid": 5.2, "bid_size": 242.0, "ask": 5.8, "ask_size": 77.0, "iv": 1.711, "open_interest": 50.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0604, "vega": 0.0052, "theta": -0.0428, "rho": -0.0042, "theo": 5.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T10:36:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "HYNX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 498.0, "iv": 1.7107, "open_interest": 22.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0483, "vega": 0.0042, "theta": -0.0348, "rho": 0.0004, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:26:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "HYNX261120P00021000", "bid": 6.1, "bid_size": 228.0, "ask": 6.9, "ask_size": 72.0, "iv": 1.8878, "open_interest": 33.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0484, "vega": 0.0042, "theta": -0.0342, "rho": -0.0042, "theo": 6.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-04T11:12:22", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "HYNX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 497.0, "iv": 1.8099, "open_interest": 12.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0381, "vega": 0.0034, "theta": -0.0276, "rho": 0.0003, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:05:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYNX261120P00022000", "bid": 7.1, "bid_size": 218.0, "ask": 7.7, "ask_size": 69.0, "iv": 1.8525, "open_interest": 10.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0383, "vega": 0.0034, "theta": -0.0268, "rho": -0.0042, "theo": 7.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T10:27:32", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "HYNX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 712.0, "iv": 1.8906, "open_interest": 38.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0297, "vega": 0.0026, "theta": -0.0215, "rho": 0.0002, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00023000", "bid": 8.0, "bid_size": 348.0, "ask": 8.7, "ask_size": 78.0, "iv": 1.878, "open_interest": 20.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0299, "vega": 0.0026, "theta": -0.0207, "rho": -0.0042, "theo": 8.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-11-06T14:58:44", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HYNX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 720.0, "iv": 2.0208, "open_interest": 25.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.023, "vega": 0.0021, "theta": -0.0166, "rho": 0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:21:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00024000", "bid": 9.1, "bid_size": 6.0, "ask": 9.8, "ask_size": 83.0, "iv": 2.2442, "open_interest": 6.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0232, "vega": 0.0021, "theta": -0.0156, "rho": -0.004, "theo": 9.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T10:35:06", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "HYNX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 710.0, "iv": 2.0733, "open_interest": 29.0, "volume": 1.0, "delta": 0.0301, "gamma": 0.0176, "vega": 0.0016, "theta": -0.0126, "rho": 0.0001, "theo": 0.0394, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:11:44", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00025000", "bid": 10.1, "bid_size": 7.0, "ask": 10.8, "ask_size": 78.0, "iv": 2.3753, "open_interest": 3.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0179, "vega": 0.0016, "theta": -0.0117, "rho": -0.0038, "theo": 10.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T14:51:14", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "HYNX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 810.0, "iv": 2.1869, "open_interest": 32.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0134, "vega": 0.0012, "theta": -0.0096, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:39:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00026000", "bid": 11.1, "bid_size": 11.0, "ask": 11.7, "ask_size": 95.0, "iv": 2.3824, "open_interest": 7.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0086, "rho": -0.0034, "theo": 11.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-05T14:14:23", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HYNX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 2.2946, "open_interest": 22.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0102, "vega": 0.0009, "theta": -0.0072, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T12:57:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00027000", "bid": 12.1, "bid_size": 11.0, "ask": 12.8, "ask_size": 104.0, "iv": 2.6166, "open_interest": 3.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0107, "vega": 0.0009, "theta": -0.0062, "rho": -0.0034, "theo": 12.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T15:05:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HYNX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 515.0, "iv": 2.397, "open_interest": 4.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0077, "vega": 0.0007, "theta": -0.0054, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:30:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00028000", "bid": 12.9, "bid_size": 248.0, "ask": 13.7, "ask_size": 72.0, "iv": 2.3083, "open_interest": 3.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0044, "rho": -0.0029, "theo": 13.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T11:59:25", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HYNX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 2.4946, "open_interest": 3.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T12:58:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00029000", "bid": 14.1, "bid_size": 3.0, "ask": 14.7, "ask_size": 96.0, "iv": 2.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0029, "rho": -0.0024, "theo": 14.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HYNX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 505.0, "iv": 2.5878, "open_interest": 53.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0044, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T11:35:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00030000", "bid": 15.1, "bid_size": 5.0, "ask": 15.7, "ask_size": 96.0, "iv": 2.8094, "open_interest": 7.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.005, "vega": 0.0004, "theta": -0.0018, "rho": -0.0021, "theo": 15.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-13T11:40:47", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HYNX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 507.0, "iv": 2.677, "open_interest": 16.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T15:57:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00031000", "bid": 16.1, "bid_size": 3.0, "ask": 16.8, "ask_size": 81.0, "iv": 3.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0008, "rho": -0.0013, "theo": 16.1824, "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": 18.4499998092651}, {"option": "HYNX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 506.0, "iv": 2.7626, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:50:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00032000", "bid": 17.1, "bid_size": 4.0, "ask": 17.7, "ask_size": 96.0, "iv": 2.996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0002, "rho": -0.001, "theo": 17.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "HYNX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 510.0, "iv": 2.8447, "open_interest": 10.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T12:21:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00033000", "bid": 18.0, "bid_size": 3.0, "ask": 18.7, "ask_size": 96.0, "iv": 2.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 18.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "HYNX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 507.0, "iv": 2.9238, "open_interest": 14.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-07T15:12:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00034000", "bid": 18.8, "bid_size": 251.0, "ask": 19.7, "ask_size": 95.0, "iv": 2.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 19.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "HYNX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 507.0, "iv": 2.9998, "open_interest": 16.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:53:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00035000", "bid": 20.0, "bid_size": 5.0, "ask": 20.7, "ask_size": 97.0, "iv": 3.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 20.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.28, "last_trade_time": "2026-08-13T10:22:05", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "HYNX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 3.0732, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T09:57:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00036000", "bid": 21.0, "bid_size": 4.0, "ask": 21.8, "ask_size": 105.0, "iv": 3.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 21.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "HYNX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 3.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00037000", "bid": 21.9, "bid_size": 3.0, "ask": 22.7, "ask_size": 96.0, "iv": 3.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "HYNX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 507.0, "iv": 3.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T13:58:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00038000", "bid": 22.9, "bid_size": 7.0, "ask": 23.7, "ask_size": 93.0, "iv": 3.1317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "HYNX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 502.0, "iv": 3.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "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": 0.125}, {"option": "HYNX261120P00039000", "bid": 23.9, "bid_size": 5.0, "ask": 24.8, "ask_size": 104.0, "iv": 3.3885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "HYNX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 3.3429, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T15:31:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00040000", "bid": 24.9, "bid_size": 3.0, "ask": 25.7, "ask_size": 95.0, "iv": 3.2648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "HYNX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 3.4051, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": 0.2, "last_trade_time": "2026-10-20T12:46:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00041000", "bid": 25.8, "bid_size": 251.0, "ask": 26.7, "ask_size": 97.0, "iv": 3.0814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "HYNX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 508.0, "iv": 3.4655, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T11:16:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00042000", "bid": 26.8, "bid_size": 251.0, "ask": 27.7, "ask_size": 97.0, "iv": 3.141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "HYNX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 507.0, "iv": 3.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00043000", "bid": 27.8, "bid_size": 251.0, "ask": 28.7, "ask_size": 94.0, "iv": 3.1991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "HYNX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 509.0, "iv": 3.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00044000", "bid": 28.8, "bid_size": 3.0, "ask": 29.7, "ask_size": 95.0, "iv": 3.2557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "HYNX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 509.0, "iv": 3.6366, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:46:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00045000", "bid": 29.7, "bid_size": 253.0, "ask": 30.7, "ask_size": 98.0, "iv": 2.8927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "HYNX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 506.0, "iv": 3.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00046000", "bid": 30.8, "bid_size": 3.0, "ask": 31.8, "ask_size": 103.0, "iv": 3.6224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "HYNX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 499.0, "iv": 3.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00047000", "bid": 31.8, "bid_size": 3.0, "ask": 32.7, "ask_size": 95.0, "iv": 3.4174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "HYNX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 506.0, "iv": 3.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HYNX261120P00048000", "bid": 32.8, "bid_size": 3.0, "ask": 33.7, "ask_size": 95.0, "iv": 3.4688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "HYNX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 506.0, "iv": 3.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HYNX261120P00049000", "bid": 33.8, "bid_size": 6.0, "ask": 34.8, "ask_size": 80.0, "iv": 3.7817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "HYNX261218C00001000", "bid": 13.3, "bid_size": 249.0, "ask": 14.1, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0034, "rho": 0.0002, "theo": 13.8297, "change": 0.0, "open": 0.0, "high": 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": "HYNX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 3.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0032, "rho": -0.0001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX261218C00002000", "bid": 12.3, "bid_size": 231.0, "ask": 13.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0017, "vega": 0.0006, "theta": -0.004, "rho": 0.0006, "theo": 12.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HYNX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 409.0, "iv": 4.0037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0038, "rho": -0.0001, "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": 0.150000005960464}, {"option": "HYNX261218C00003000", "bid": 11.3, "bid_size": 219.0, "ask": 12.1, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0027, "vega": 0.001, "theta": -0.0044, "rho": 0.001, "theo": 11.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "HYNX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 599.0, "iv": 3.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0045, "rho": -0.0002, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX261218C00004000", "bid": 10.3, "bid_size": 219.0, "ask": 11.1, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0051, "rho": 0.0016, "theo": 10.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HYNX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 595.0, "iv": 2.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0054, "rho": -0.0003, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYNX261218C00005000", "bid": 9.4, "bid_size": 206.0, "ask": 10.4, "ask_size": 223.0, "iv": 2.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0065, "rho": 0.0022, "theo": 9.8801, "change": 0.0, "open": 0.0, "high": 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": "HYNX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 503.0, "iv": 2.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0056, "vega": 0.0026, "theta": -0.0068, "rho": -0.0004, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYNX261218C00006000", "bid": 8.4, "bid_size": 347.0, "ask": 9.1, "ask_size": 229.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0093, "vega": 0.0033, "theta": -0.0084, "rho": 0.0029, "theo": 8.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HYNX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 501.0, "iv": 2.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0086, "rho": -0.0007, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX261218C00007000", "bid": 7.4, "bid_size": 369.0, "ask": 8.3, "ask_size": 358.0, "iv": 1.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0134, "vega": 0.0046, "theta": -0.0109, "rho": 0.0036, "theo": 7.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HYNX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 495.0, "iv": 1.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0128, "vega": 0.0049, "theta": -0.0111, "rho": -0.001, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HYNX261218C00008000", "bid": 6.5, "bid_size": 391.0, "ask": 7.3, "ask_size": 230.0, "iv": 1.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0189, "vega": 0.0064, "theta": -0.0139, "rho": 0.0044, "theo": 7.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HYNX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 487.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0182, "vega": 0.0066, "theta": -0.0141, "rho": -0.0014, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "HYNX261218C00009000", "bid": 5.8, "bid_size": 337.0, "ask": 6.5, "ask_size": 337.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0254, "vega": 0.0084, "theta": -0.0174, "rho": 0.0051, "theo": 6.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "HYNX261218P00009000", "bid": 0.15, "bid_size": 547.0, "ask": 0.85, "ask_size": 357.0, "iv": 1.5922, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0248, "vega": 0.0086, "theta": -0.0176, "rho": -0.0021, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T14:17:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HYNX261218C00010000", "bid": 4.9, "bid_size": 343.0, "ask": 5.7, "ask_size": 349.0, "iv": 1.3678, "open_interest": 3.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0327, "vega": 0.0106, "theta": -0.0212, "rho": 0.0056, "theo": 5.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:42:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HYNX261218P00010000", "bid": 0.4, "bid_size": 421.0, "ask": 1.0, "ask_size": 390.0, "iv": 1.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0321, "vega": 0.0107, "theta": -0.0213, "rho": -0.0029, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "HYNX261218C00011000", "bid": 4.1, "bid_size": 370.0, "ask": 4.9, "ask_size": 210.0, "iv": 1.2985, "open_interest": 3.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.04, "vega": 0.0128, "theta": -0.025, "rho": 0.0059, "theo": 4.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:21:39", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HYNX261218P00011000", "bid": 0.65, "bid_size": 425.0, "ask": 1.3, "ask_size": 355.0, "iv": 1.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0395, "vega": 0.0129, "theta": -0.025, "rho": -0.0038, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "HYNX261218C00012000", "bid": 3.5, "bid_size": 504.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.267, "open_interest": 5.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0469, "vega": 0.0148, "theta": -0.0283, "rho": 0.006, "theo": 4.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T12:37:19", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HYNX261218P00012000", "bid": 1.0, "bid_size": 413.0, "ask": 1.65, "ask_size": 353.0, "iv": 1.4685, "open_interest": 10.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0464, "vega": 0.0148, "theta": -0.0283, "rho": -0.005, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T09:33:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "HYNX261218C00013000", "bid": 3.1, "bid_size": 515.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.3178, "open_interest": 160.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0526, "vega": 0.0165, "theta": -0.0311, "rho": 0.006, "theo": 3.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:55:04", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HYNX261218P00013000", "bid": 1.45, "bid_size": 494.0, "ask": 1.95, "ask_size": 626.0, "iv": 1.4232, "open_interest": 3.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0522, "vega": 0.0165, "theta": -0.031, "rho": -0.0062, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:32:42", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "HYNX261218C00014000", "bid": 2.6, "bid_size": 534.0, "ask": 2.95, "ask_size": 17.0, "iv": 1.3044, "open_interest": 17.0, "volume": 15.0, "delta": 0.6323, "gamma": 0.057, "vega": 0.0177, "theta": -0.0331, "rho": 0.0058, "theo": 2.9196, "change": 0.975, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-11T10:12:05", "percent_change": 56.5217, "prev_day_close": 1.72500002384186}, {"option": "HYNX261218P00014000", "bid": 1.95, "bid_size": 14.0, "ask": 2.45, "ask_size": 612.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0566, "vega": 0.0177, "theta": -0.0329, "rho": -0.0075, "theo": 2.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "HYNX261218C00015000", "bid": 2.1, "bid_size": 555.0, "ask": 2.55, "ask_size": 403.0, "iv": 1.2962, "open_interest": 50.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0598, "vega": 0.0184, "theta": -0.0342, "rho": 0.0055, "theo": 2.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T14:33:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HYNX261218P00015000", "bid": 2.5, "bid_size": 8.0, "ask": 2.95, "ask_size": 593.0, "iv": 1.393, "open_interest": 3.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0595, "vega": 0.0184, "theta": -0.034, "rho": -0.0088, "theo": 2.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HYNX261218C00016000", "bid": 1.6, "bid_size": 354.0, "ask": 2.15, "ask_size": 208.0, "iv": 1.2552, "open_interest": 10.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.061, "vega": 0.0188, "theta": -0.0346, "rho": 0.0051, "theo": 2.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T14:15:49", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "HYNX261218P00016000", "bid": 3.0, "bid_size": 242.0, "ask": 3.6, "ask_size": 352.0, "iv": 1.3655, "open_interest": 49.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0608, "vega": 0.0188, "theta": -0.0344, "rho": -0.0101, "theo": 3.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T14:17:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HYNX261218C00017000", "bid": 1.25, "bid_size": 426.0, "ask": 1.85, "ask_size": 344.0, "iv": 1.2508, "open_interest": 54.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.061, "vega": 0.0187, "theta": -0.0343, "rho": 0.0048, "theo": 1.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T12:03:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "HYNX261218P00017000", "bid": 3.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 343.0, "iv": 1.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0608, "vega": 0.0187, "theta": -0.034, "rho": -0.0113, "theo": 3.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HYNX261218C00018000", "bid": 1.0, "bid_size": 608.0, "ask": 1.6, "ask_size": 581.0, "iv": 1.2599, "open_interest": 4.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0598, "vega": 0.0183, "theta": -0.0334, "rho": 0.0043, "theo": 1.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T12:52:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HYNX261218P00018000", "bid": 4.5, "bid_size": 12.0, "ask": 5.0, "ask_size": 544.0, "iv": 1.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0597, "vega": 0.0183, "theta": -0.033, "rho": -0.0124, "theo": 4.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "HYNX261218C00019000", "bid": 0.85, "bid_size": 614.0, "ask": 1.4, "ask_size": 598.0, "iv": 1.2881, "open_interest": 2.0, "volume": 1.0, "delta": 0.3587, "gamma": 0.0577, "vega": 0.0176, "theta": -0.0321, "rho": 0.0039, "theo": 1.2445, "change": 0.25, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-11T09:30:17", "percent_change": 45.4545, "prev_day_close": 0.549999997019768}, {"option": "HYNX261218P00019000", "bid": 5.2, "bid_size": 18.0, "ask": 5.7, "ask_size": 526.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0577, "vega": 0.0176, "theta": -0.0316, "rho": -0.0136, "theo": 5.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "HYNX261218C00020000", "bid": 0.6, "bid_size": 669.0, "ask": 1.2, "ask_size": 633.0, "iv": 1.2661, "open_interest": 44.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0549, "vega": 0.0167, "theta": -0.0304, "rho": 0.0035, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:59:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HYNX261218P00020000", "bid": 6.0, "bid_size": 15.0, "ask": 6.6, "ask_size": 503.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.055, "vega": 0.0167, "theta": -0.0299, "rho": -0.0145, "theo": 6.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "HYNX261218C00021000", "bid": 0.7, "bid_size": 15.0, "ask": 1.05, "ask_size": 612.0, "iv": 1.3512, "open_interest": 0.0, "volume": 3.0, "delta": 0.2765, "gamma": 0.0517, "vega": 0.0158, "theta": -0.0286, "rho": 0.0031, "theo": 0.8793, "change": 0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-11T10:18:13", "percent_change": 40.0, "prev_day_close": 0.5}, {"option": "HYNX261218P00021000", "bid": 6.9, "bid_size": 3.0, "ask": 7.5, "ask_size": 219.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0519, "vega": 0.0158, "theta": -0.028, "rho": -0.0153, "theo": 7.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "HYNX261218C00022000", "bid": 0.3, "bid_size": 677.0, "ask": 0.9, "ask_size": 627.0, "iv": 1.2552, "open_interest": 5.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0483, "vega": 0.0147, "theta": -0.0266, "rho": 0.0028, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:26:12", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "HYNX261218P00022000", "bid": 7.7, "bid_size": 15.0, "ask": 8.4, "ask_size": 208.0, "iv": 1.4295, "open_interest": 1.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0485, "vega": 0.0147, "theta": -0.026, "rho": -0.0161, "theo": 7.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T10:27:32", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "HYNX261218C00023000", "bid": 0.2, "bid_size": 511.0, "ask": 0.8, "ask_size": 353.0, "iv": 1.2598, "open_interest": 6.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0447, "vega": 0.0136, "theta": -0.0246, "rho": 0.0025, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T11:05:07", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "HYNX261218P00023000", "bid": 8.5, "bid_size": 197.0, "ask": 9.3, "ask_size": 71.0, "iv": 1.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.045, "vega": 0.0136, "theta": -0.0239, "rho": -0.0165, "theo": 8.8154, "change": 0.0, "open": 0.0, "high": 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": "HYNX261218C00024000", "bid": 0.15, "bid_size": 479.0, "ask": 0.75, "ask_size": 356.0, "iv": 1.2926, "open_interest": 10.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0411, "vega": 0.0125, "theta": -0.0226, "rho": 0.0022, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "HYNX261218P00024000", "bid": 9.5, "bid_size": 3.0, "ask": 10.2, "ask_size": 90.0, "iv": 1.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0415, "vega": 0.0125, "theta": -0.0218, "rho": -0.0172, "theo": 9.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "HYNX261218C00025000", "bid": 0.05, "bid_size": 999.0, "ask": 0.75, "ask_size": 516.0, "iv": 1.3169, "open_interest": 2.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0376, "vega": 0.0114, "theta": -0.0206, "rho": 0.0019, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T13:54:34", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HYNX261218P00025000", "bid": 10.4, "bid_size": 3.0, "ask": 11.1, "ask_size": 72.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.038, "vega": 0.0114, "theta": -0.0198, "rho": -0.0173, "theo": 10.6282, "change": 0.0, "open": 0.0, "high": 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": "HYNX261218C00026000", "bid": 0.05, "bid_size": 973.0, "ask": 0.65, "ask_size": 360.0, "iv": 1.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0342, "vega": 0.0104, "theta": -0.0187, "rho": 0.0017, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T09:44:01", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "HYNX261218P00026000", "bid": 11.1, "bid_size": 359.0, "ask": 11.9, "ask_size": 79.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0348, "vega": 0.0104, "theta": -0.0178, "rho": -0.0178, "theo": 11.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "HYNX261218C00027000", "bid": 0.05, "bid_size": 452.0, "ask": 0.65, "ask_size": 485.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0311, "vega": 0.0094, "theta": -0.017, "rho": 0.0015, "theo": 0.3143, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX261218P00027000", "bid": 12.2, "bid_size": 4.0, "ask": 12.9, "ask_size": 81.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0316, "vega": 0.0094, "theta": -0.016, "rho": -0.0176, "theo": 12.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "HYNX261218C00028000", "bid": 0.05, "bid_size": 458.0, "ask": 0.6, "ask_size": 538.0, "iv": 1.4224, "open_interest": 1.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0281, "vega": 0.0086, "theta": -0.0153, "rho": 0.0013, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYNX261218P00028000", "bid": 13.1, "bid_size": 220.0, "ask": 14.0, "ask_size": 103.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0287, "vega": 0.0085, "theta": -0.0143, "rho": -0.018, "theo": 13.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HYNX261218C00029000", "bid": 0.05, "bid_size": 353.0, "ask": 0.55, "ask_size": 492.0, "iv": 1.4478, "open_interest": 2.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0253, "vega": 0.0077, "theta": -0.0138, "rho": 0.0011, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYNX261218P00029000", "bid": 14.1, "bid_size": 4.0, "ask": 14.8, "ask_size": 88.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.026, "vega": 0.0077, "theta": -0.0127, "rho": -0.0176, "theo": 14.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HYNX261218C00030000", "bid": 0.05, "bid_size": 4.0, "ask": 0.55, "ask_size": 491.0, "iv": 1.4982, "open_interest": 16.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0228, "vega": 0.0069, "theta": -0.0124, "rho": 0.001, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:51:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HYNX261218P00030000", "bid": 15.0, "bid_size": 230.0, "ask": 15.8, "ask_size": 90.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0236, "vega": 0.0069, "theta": -0.0112, "rho": -0.0177, "theo": 15.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HYNX270219C00001000", "bid": 13.0, "bid_size": 132.0, "ask": 14.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0019, "theta": 0.0, "rho": 0.0013, "theo": 14.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "HYNX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 319.0, "iv": 3.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0036, "rho": -0.0009, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX270219C00002000", "bid": 12.0, "bid_size": 143.0, "ask": 13.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.002, "vega": 0.0034, "theta": -0.0008, "rho": 0.0031, "theo": 13.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-08-04T12:23:27", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "HYNX270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 480.0, "iv": 2.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.002, "vega": 0.0034, "theta": -0.0046, "rho": -0.0013, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "HYNX270219C00003000", "bid": 11.0, "bid_size": 146.0, "ask": 12.4, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0035, "vega": 0.0047, "theta": -0.0017, "rho": 0.0049, "theo": 12.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "HYNX270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 479.0, "iv": 2.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0034, "vega": 0.0047, "theta": -0.0052, "rho": -0.0017, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "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": "HYNX270219C00004000", "bid": 10.2, "bid_size": 170.0, "ask": 11.2, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0053, "vega": 0.0061, "theta": -0.0025, "rho": 0.0069, "theo": 11.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HYNX270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 342.0, "iv": 1.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0052, "vega": 0.0061, "theta": -0.0058, "rho": -0.0022, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYNX270219C00005000", "bid": 9.3, "bid_size": 171.0, "ask": 10.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0075, "vega": 0.0077, "theta": -0.0035, "rho": 0.009, "theo": 10.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-04T13:40:38", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HYNX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 1.7004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0074, "vega": 0.0077, "theta": -0.0065, "rho": -0.0028, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T11:08:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HYNX270219C00006000", "bid": 8.3, "bid_size": 189.0, "ask": 9.5, "ask_size": 106.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0103, "vega": 0.0097, "theta": -0.0047, "rho": 0.011, "theo": 9.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HYNX270219P00006000", "bid": 0.05, "bid_size": 1155.0, "ask": 0.9, "ask_size": 450.0, "iv": 1.555, "open_interest": 2.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0103, "vega": 0.0097, "theta": -0.0074, "rho": -0.0037, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T13:52:22", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "HYNX270219C00007000", "bid": 7.5, "bid_size": 247.0, "ask": 8.6, "ask_size": 99.0, "iv": 1.0325, "open_interest": 1.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0137, "vega": 0.012, "theta": -0.0061, "rho": 0.0127, "theo": 8.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-22T13:34:25", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "HYNX270219P00007000", "bid": 0.1, "bid_size": 509.0, "ask": 1.15, "ask_size": 334.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0137, "vega": 0.012, "theta": -0.0085, "rho": -0.0048, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "HYNX270219C00008000", "bid": 6.8, "bid_size": 229.0, "ask": 7.9, "ask_size": 94.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0175, "vega": 0.0146, "theta": -0.0077, "rho": 0.0142, "theo": 7.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HYNX270219P00008000", "bid": 0.35, "bid_size": 343.0, "ask": 1.45, "ask_size": 337.0, "iv": 1.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0175, "vega": 0.0146, "theta": -0.0098, "rho": -0.0061, "theo": 0.7962, "change": 0.0, "open": 0.0, "high": 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": "HYNX270219C00009000", "bid": 6.1, "bid_size": 237.0, "ask": 7.1, "ask_size": 54.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0216, "vega": 0.0173, "theta": -0.0093, "rho": 0.0153, "theo": 6.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "HYNX270219P00009000", "bid": 0.6, "bid_size": 343.0, "ask": 1.65, "ask_size": 255.0, "iv": 1.3722, "open_interest": 4.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0216, "vega": 0.0173, "theta": -0.0112, "rho": -0.0078, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T11:13:09", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "HYNX270219C00010000", "bid": 5.5, "bid_size": 236.0, "ask": 6.5, "ask_size": 97.0, "iv": 1.1684, "open_interest": 5.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0256, "vega": 0.02, "theta": -0.011, "rho": 0.016, "theo": 6.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T12:38:15", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HYNX270219P00010000", "bid": 1.05, "bid_size": 293.0, "ask": 2.0, "ask_size": 243.0, "iv": 1.3775, "open_interest": 37.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0257, "vega": 0.02, "theta": -0.0126, "rho": -0.0098, "theo": 1.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T10:40:02", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "HYNX270219C00011000", "bid": 4.9, "bid_size": 371.0, "ask": 5.8, "ask_size": 64.0, "iv": 1.1456, "open_interest": 11.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0292, "vega": 0.0226, "theta": -0.0126, "rho": 0.0163, "theo": 5.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-02T11:12:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "HYNX270219P00011000", "bid": 1.4, "bid_size": 431.0, "ask": 2.45, "ask_size": 422.0, "iv": 1.3578, "open_interest": 2.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0294, "vega": 0.0226, "theta": -0.0139, "rho": -0.012, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T10:14:51", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "HYNX270219C00012000", "bid": 4.2, "bid_size": 407.0, "ask": 5.3, "ask_size": 223.0, "iv": 1.1244, "open_interest": 1.0, "volume": 7.0, "delta": 0.745, "gamma": 0.0324, "vega": 0.0248, "theta": -0.0141, "rho": 0.0162, "theo": 5.0848, "change": 1.3, "open": 5.1, "high": 5.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-11T10:11:27", "percent_change": 37.1429, "prev_day_close": 3.5}, {"option": "HYNX270219P00012000", "bid": 1.95, "bid_size": 404.0, "ask": 2.8, "ask_size": 391.0, "iv": 1.3416, "open_interest": 5.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0326, "vega": 0.0248, "theta": -0.0151, "rho": -0.0143, "theo": 2.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-28T11:10:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "HYNX270219C00013000", "bid": 3.8, "bid_size": 407.0, "ask": 4.8, "ask_size": 231.0, "iv": 1.1421, "open_interest": 1.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.035, "vega": 0.0267, "theta": -0.0153, "rho": 0.016, "theo": 4.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:31:59", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "HYNX270219P00013000", "bid": 2.4, "bid_size": 416.0, "ask": 3.3, "ask_size": 415.0, "iv": 1.3196, "open_interest": 5.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0353, "vega": 0.0267, "theta": -0.0161, "rho": -0.0167, "theo": 2.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:55:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "HYNX270219C00014000", "bid": 3.4, "bid_size": 259.0, "ask": 4.4, "ask_size": 181.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.037, "vega": 0.0282, "theta": -0.0164, "rho": 0.0156, "theo": 4.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "HYNX270219P00014000", "bid": 3.0, "bid_size": 152.0, "ask": 4.0, "ask_size": 279.0, "iv": 1.3468, "open_interest": 2.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0374, "vega": 0.0282, "theta": -0.0168, "rho": -0.019, "theo": 3.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-13T14:31:06", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HYNX270219C00015000", "bid": 3.0, "bid_size": 301.0, "ask": 4.0, "ask_size": 189.0, "iv": 1.1559, "open_interest": 7.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0385, "vega": 0.0293, "theta": -0.0172, "rho": 0.0151, "theo": 3.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:16:51", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "HYNX270219P00015000", "bid": 3.5, "bid_size": 247.0, "ask": 4.5, "ask_size": 208.0, "iv": 1.307, "open_interest": 20.0, "volume": 0.0, "delta": -0.372, "gamma": 0.039, "vega": 0.0293, "theta": -0.0174, "rho": -0.0215, "theo": 3.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T15:15:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HYNX270219C00016000", "bid": 2.65, "bid_size": 257.0, "ask": 3.7, "ask_size": 172.0, "iv": 1.1656, "open_interest": 8.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0395, "vega": 0.0301, "theta": -0.0178, "rho": 0.0146, "theo": 3.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T15:58:48", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "HYNX270219P00016000", "bid": 4.2, "bid_size": 145.0, "ask": 5.2, "ask_size": 206.0, "iv": 1.3242, "open_interest": 19.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.04, "vega": 0.0301, "theta": -0.0178, "rho": -0.0238, "theo": 4.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T15:26:03", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HYNX270219C00017000", "bid": 2.35, "bid_size": 251.0, "ask": 3.4, "ask_size": 177.0, "iv": 1.171, "open_interest": 17.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.04, "vega": 0.0306, "theta": -0.0183, "rho": 0.014, "theo": 3.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:40:47", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "HYNX270219P00017000", "bid": 4.9, "bid_size": 89.0, "ask": 5.9, "ask_size": 149.0, "iv": 1.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0406, "vega": 0.0306, "theta": -0.018, "rho": -0.026, "theo": 5.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-19T10:16:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "HYNX270219C00018000", "bid": 2.1, "bid_size": 284.0, "ask": 3.1, "ask_size": 179.0, "iv": 1.1737, "open_interest": 83.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0402, "vega": 0.0308, "theta": -0.0186, "rho": 0.0134, "theo": 2.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:00:26", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "HYNX270219P00018000", "bid": 5.6, "bid_size": 131.0, "ask": 6.5, "ask_size": 183.0, "iv": 1.3099, "open_interest": 20.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0409, "vega": 0.0308, "theta": -0.018, "rho": -0.0281, "theo": 5.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "HYNX270219C00019000", "bid": 1.9, "bid_size": 273.0, "ask": 2.85, "ask_size": 181.0, "iv": 1.1831, "open_interest": 3.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0401, "vega": 0.0309, "theta": -0.0188, "rho": 0.0127, "theo": 2.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-07T15:03:46", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "HYNX270219P00019000", "bid": 6.2, "bid_size": 150.0, "ask": 7.3, "ask_size": 150.0, "iv": 1.2976, "open_interest": 1.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0409, "vega": 0.0308, "theta": -0.0179, "rho": -0.0301, "theo": 6.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-02T14:09:11", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "HYNX270219C00020000", "bid": 1.7, "bid_size": 207.0, "ask": 2.65, "ask_size": 210.0, "iv": 1.1922, "open_interest": 43.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0398, "vega": 0.0307, "theta": -0.0188, "rho": 0.0121, "theo": 2.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:35:45", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "HYNX270219P00020000", "bid": 7.1, "bid_size": 120.0, "ask": 8.0, "ask_size": 221.0, "iv": 1.3098, "open_interest": 18.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0406, "vega": 0.0306, "theta": -0.0177, "rho": -0.0318, "theo": 7.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T13:45:21", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HYNX270219C00021000", "bid": 1.5, "bid_size": 274.0, "ask": 2.45, "ask_size": 231.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0393, "vega": 0.0304, "theta": -0.0187, "rho": 0.0116, "theo": 2.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "HYNX270219P00021000", "bid": 7.9, "bid_size": 56.0, "ask": 8.8, "ask_size": 141.0, "iv": 1.3151, "open_interest": 2.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0402, "vega": 0.0303, "theta": -0.0173, "rho": -0.0336, "theo": 8.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-09T12:47:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "HYNX270219C00022000", "bid": 1.35, "bid_size": 251.0, "ask": 2.25, "ask_size": 222.0, "iv": 1.1967, "open_interest": 4.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0386, "vega": 0.03, "theta": -0.0186, "rho": 0.011, "theo": 2.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-19T14:09:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "HYNX270219P00022000", "bid": 8.6, "bid_size": 95.0, "ask": 9.7, "ask_size": 144.0, "iv": 1.314, "open_interest": 1.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0396, "vega": 0.0299, "theta": -0.0169, "rho": -0.0353, "theo": 9.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-31T13:22:21", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "HYNX270219C00023000", "bid": 1.0, "bid_size": 304.0, "ask": 2.1, "ask_size": 184.0, "iv": 1.1673, "open_interest": 1.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0378, "vega": 0.0296, "theta": -0.0184, "rho": 0.0104, "theo": 1.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-04T15:51:12", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "HYNX270219P00023000", "bid": 9.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 233.0, "iv": 1.3405, "open_interest": 21.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0389, "vega": 0.0294, "theta": -0.0165, "rho": -0.0368, "theo": 9.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T11:31:34", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HYNX270219C00024000", "bid": 0.9, "bid_size": 185.0, "ask": 1.95, "ask_size": 221.0, "iv": 1.175, "open_interest": 54.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.037, "vega": 0.029, "theta": -0.0181, "rho": 0.0099, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-08T15:54:48", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HYNX270219P00024000", "bid": 10.2, "bid_size": 147.0, "ask": 11.3, "ask_size": 147.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0381, "vega": 0.0287, "theta": -0.016, "rho": -0.0381, "theo": 10.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-29T13:54:24", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "HYNX270219C00025000", "bid": 1.0, "bid_size": 171.0, "ask": 1.8, "ask_size": 187.0, "iv": 1.2145, "open_interest": 11.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0361, "vega": 0.0284, "theta": -0.0178, "rho": 0.0094, "theo": 1.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:25:36", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "HYNX270219P00025000", "bid": 11.1, "bid_size": 130.0, "ask": 12.2, "ask_size": 221.0, "iv": 1.3104, "open_interest": 18.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0373, "vega": 0.028, "theta": -0.0154, "rho": -0.0393, "theo": 11.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T13:43:36", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "HYNX270219C00026000", "bid": 0.9, "bid_size": 175.0, "ask": 1.65, "ask_size": 214.0, "iv": 1.2136, "open_interest": 2.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0351, "vega": 0.0277, "theta": -0.0175, "rho": 0.0089, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T10:51:52", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "HYNX270219P00026000", "bid": 12.0, "bid_size": 125.0, "ask": 13.0, "ask_size": 63.0, "iv": 1.3048, "open_interest": 40.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0364, "vega": 0.0273, "theta": -0.0148, "rho": -0.0403, "theo": 12.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T14:14:23", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "HYNX270219C00027000", "bid": 0.8, "bid_size": 184.0, "ask": 1.55, "ask_size": 217.0, "iv": 1.2177, "open_interest": 1.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0341, "vega": 0.027, "theta": -0.0171, "rho": 0.0085, "theo": 1.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-30T10:26:02", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "HYNX270219P00027000", "bid": 12.9, "bid_size": 75.0, "ask": 14.0, "ask_size": 40.0, "iv": 1.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0355, "vega": 0.0265, "theta": -0.0142, "rho": -0.0412, "theo": 13.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "HYNX270219C00028000", "bid": 0.4, "bid_size": 291.0, "ask": 1.45, "ask_size": 182.0, "iv": 1.1559, "open_interest": 12.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0331, "vega": 0.0263, "theta": -0.0168, "rho": 0.0081, "theo": 1.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-08-17T09:38:27", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "HYNX270219P00028000", "bid": 13.3, "bid_size": 150.0, "ask": 14.9, "ask_size": 39.0, "iv": 1.2389, "open_interest": 1.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0346, "vega": 0.0257, "theta": -0.0135, "rho": -0.0422, "theo": 14.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-22T11:59:25", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "HYNX270219C00029000", "bid": 0.3, "bid_size": 451.0, "ask": 1.45, "ask_size": 223.0, "iv": 1.1713, "open_interest": 1.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0321, "vega": 0.0256, "theta": -0.0164, "rho": 0.0076, "theo": 1.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-17T14:01:25", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "HYNX270219P00029000", "bid": 14.6, "bid_size": 75.0, "ask": 15.8, "ask_size": 40.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0337, "vega": 0.025, "theta": -0.0129, "rho": -0.0429, "theo": 15.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "HYNX270219C00030000", "bid": 0.25, "bid_size": 475.0, "ask": 1.35, "ask_size": 219.0, "iv": 1.1726, "open_interest": 19.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0311, "vega": 0.0249, "theta": -0.016, "rho": 0.0073, "theo": 1.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-16T11:59:18", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "HYNX270219P00030000", "bid": 15.5, "bid_size": 75.0, "ask": 16.7, "ask_size": 40.0, "iv": 1.3175, "open_interest": 1.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0328, "vega": 0.0242, "theta": -0.0122, "rho": -0.0438, "theo": 16.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-02T13:45:03", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "HYNX270219C00031000", "bid": 0.25, "bid_size": 441.0, "ask": 1.3, "ask_size": 228.0, "iv": 1.194, "open_interest": 6.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0302, "vega": 0.0242, "theta": -0.0156, "rho": 0.0069, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T10:44:30", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "HYNX270219P00031000", "bid": 16.4, "bid_size": 88.0, "ask": 17.7, "ask_size": 41.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0319, "vega": 0.0234, "theta": -0.0116, "rho": -0.0437, "theo": 17.0221, "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": 18.6499996185303}, {"option": "HYNX270219C00032000", "bid": 0.25, "bid_size": 273.0, "ask": 1.15, "ask_size": 198.0, "iv": 1.1895, "open_interest": 3.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0292, "vega": 0.0234, "theta": -0.0151, "rho": 0.0066, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-01T14:50:02", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "HYNX270219P00032000", "bid": 17.3, "bid_size": 76.0, "ask": 18.5, "ask_size": 41.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.031, "vega": 0.0225, "theta": -0.0109, "rho": -0.0444, "theo": 17.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "HYNX270219C00033000", "bid": 0.15, "bid_size": 468.0, "ask": 1.1, "ask_size": 201.0, "iv": 1.1814, "open_interest": 2.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0282, "vega": 0.0227, "theta": -0.0147, "rho": 0.0063, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:49:25", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "HYNX270219P00033000", "bid": 18.2, "bid_size": 76.0, "ask": 19.5, "ask_size": 41.0, "iv": 1.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0301, "vega": 0.0217, "theta": -0.0102, "rho": -0.0447, "theo": 18.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "HYNX270219C00034000", "bid": 0.3, "bid_size": 98.0, "ask": 1.15, "ask_size": 237.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0273, "vega": 0.022, "theta": -0.0143, "rho": 0.006, "theo": 0.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HYNX270219P00034000", "bid": 19.1, "bid_size": 114.0, "ask": 20.5, "ask_size": 41.0, "iv": 1.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0293, "vega": 0.021, "theta": -0.0095, "rho": -0.0451, "theo": 19.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HYNX270219C00035000", "bid": 0.2, "bid_size": 151.0, "ask": 1.1, "ask_size": 239.0, "iv": 1.2498, "open_interest": 10.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0264, "vega": 0.0214, "theta": -0.0139, "rho": 0.0057, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T13:34:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HYNX270219P00035000", "bid": 19.9, "bid_size": 95.0, "ask": 21.3, "ask_size": 46.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0284, "vega": 0.0202, "theta": -0.0089, "rho": -0.0447, "theo": 20.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "HYNX270219C00036000", "bid": 0.2, "bid_size": 95.0, "ask": 1.05, "ask_size": 238.0, "iv": 1.2628, "open_interest": 3.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0255, "vega": 0.0207, "theta": -0.0135, "rho": 0.0054, "theo": 0.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T14:35:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HYNX270219P00036000", "bid": 20.8, "bid_size": 154.0, "ask": 22.3, "ask_size": 22.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0276, "vega": 0.0193, "theta": -0.0082, "rho": -0.0446, "theo": 21.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "HYNX270219C00037000", "bid": 0.15, "bid_size": 393.0, "ask": 1.0, "ask_size": 245.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0246, "vega": 0.02, "theta": -0.0131, "rho": 0.0052, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "HYNX270219P00037000", "bid": 21.7, "bid_size": 171.0, "ask": 23.4, "ask_size": 34.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0269, "vega": 0.0186, "theta": -0.0076, "rho": -0.045, "theo": 22.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "HYNX270219C00038000", "bid": 0.1, "bid_size": 407.0, "ask": 0.95, "ask_size": 225.0, "iv": 1.256, "open_interest": 1.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0238, "vega": 0.0194, "theta": -0.0127, "rho": 0.0049, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T10:47:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HYNX270219P00038000", "bid": 22.7, "bid_size": 90.0, "ask": 24.3, "ask_size": 54.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0261, "vega": 0.0179, "theta": -0.0069, "rho": -0.0448, "theo": 23.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "HYNX270219C00039000", "bid": 0.05, "bid_size": 932.0, "ask": 0.9, "ask_size": 227.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.023, "vega": 0.0188, "theta": -0.0123, "rho": 0.0047, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYNX270219P00039000", "bid": 23.5, "bid_size": 177.0, "ask": 25.3, "ask_size": 39.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0254, "vega": 0.0171, "theta": -0.0063, "rho": -0.0448, "theo": 24.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "HYNX270219C00040000", "bid": 0.1, "bid_size": 3.0, "ask": 0.9, "ask_size": 237.0, "iv": 1.2862, "open_interest": 7.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0222, "vega": 0.0182, "theta": -0.012, "rho": 0.0045, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T13:59:11", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "HYNX270219P00040000", "bid": 24.5, "bid_size": 174.0, "ask": 26.3, "ask_size": 34.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0247, "vega": 0.0164, "theta": -0.0057, "rho": -0.0437, "theo": 25.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "HYNX270219C00041000", "bid": 0.1, "bid_size": 7.0, "ask": 0.85, "ask_size": 241.0, "iv": 1.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0215, "vega": 0.0176, "theta": -0.0116, "rho": 0.0043, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYNX270219P00041000", "bid": 25.4, "bid_size": 178.0, "ask": 27.2, "ask_size": 35.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.024, "vega": 0.0156, "theta": -0.0051, "rho": -0.0426, "theo": 26.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "HYNX270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0207, "vega": 0.017, "theta": -0.0112, "rho": 0.0041, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYNX270219P00042000", "bid": 26.3, "bid_size": 180.0, "ask": 28.1, "ask_size": 32.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0234, "vega": 0.0148, "theta": -0.0045, "rho": -0.0426, "theo": 27.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "HYNX270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.02, "vega": 0.0165, "theta": -0.0109, "rho": 0.0039, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYNX270219P00043000", "bid": 27.4, "bid_size": 90.0, "ask": 29.1, "ask_size": 44.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0228, "vega": 0.0143, "theta": -0.0039, "rho": -0.0425, "theo": 28.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "HYNX270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 275.0, "iv": 1.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0194, "vega": 0.016, "theta": -0.0106, "rho": 0.0037, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYNX270219P00044000", "bid": 28.2, "bid_size": 180.0, "ask": 30.2, "ask_size": 35.0, "iv": 1.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0222, "vega": 0.0136, "theta": -0.0033, "rho": -0.0416, "theo": 29.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.12, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "HYNX270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 277.0, "iv": 1.3208, "open_interest": 34.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0187, "vega": 0.0154, "theta": -0.0102, "rho": 0.0036, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-10-06T10:22:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HYNX270219P00045000", "bid": 29.3, "bid_size": 90.0, "ask": 31.2, "ask_size": 43.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0216, "vega": 0.013, "theta": -0.0027, "rho": -0.0419, "theo": 30.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.07, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "HYNX270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0181, "vega": 0.015, "theta": -0.0099, "rho": 0.0034, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYNX270219P00046000", "bid": 30.2, "bid_size": 180.0, "ask": 32.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.021, "vega": 0.0124, "theta": -0.0022, "rho": -0.0391, "theo": 31.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "HYNX270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0175, "vega": 0.0145, "theta": -0.0096, "rho": 0.0033, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYNX270219P00047000", "bid": 31.2, "bid_size": 150.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0204, "vega": 0.0116, "theta": -0.0016, "rho": -0.0376, "theo": 32.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "HYNX270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0169, "vega": 0.014, "theta": -0.0093, "rho": 0.0031, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HYNX270219P00048000", "bid": 32.2, "bid_size": 90.0, "ask": 34.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0198, "vega": 0.0109, "theta": -0.001, "rho": -0.0368, "theo": 33.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "HYNX270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 275.0, "iv": 1.353, "open_interest": 32.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0163, "vega": 0.0136, "theta": -0.0091, "rho": 0.003, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:16:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HYNX270219P00049000", "bid": 33.1, "bid_size": 180.0, "ask": 35.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0193, "vega": 0.0104, "theta": -0.0005, "rho": -0.037, "theo": 34.323, "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": 36.0499992370606}, {"option": "HYNX270521C00001000", "bid": 12.4, "bid_size": 100.0, "ask": 14.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0009, "rho": 0.001, "theo": 14.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-10-15T15:52:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "HYNX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 754.0, "iv": 4.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0024, "rho": -0.0032, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HYNX270521C00002000", "bid": 11.4, "bid_size": 100.0, "ask": 13.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0028, "rho": 0.0033, "theo": 13.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "HYNX270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 2.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0015, "vega": 0.0055, "theta": -0.0044, "rho": -0.0053, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYNX270521C00003000", "bid": 10.6, "bid_size": 105.0, "ask": 12.8, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0039, "rho": 0.006, "theo": 12.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HYNX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0029, "vega": 0.0085, "theta": -0.0054, "rho": -0.0068, "theo": 0.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HYNX270521C00004000", "bid": 9.7, "bid_size": 106.0, "ask": 11.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0049, "vega": 0.0112, "theta": -0.0046, "rho": 0.0088, "theo": 11.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HYNX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 257.0, "iv": 1.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0046, "vega": 0.0112, "theta": -0.006, "rho": -0.0083, "theo": 1.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HYNX270521C00005000", "bid": 8.8, "bid_size": 106.0, "ask": 11.1, "ask_size": 106.0, "iv": 0.9878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0068, "vega": 0.0139, "theta": -0.0052, "rho": 0.0116, "theo": 10.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-06T13:11:48", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "HYNX270521P00005000", "bid": 0.2, "bid_size": 243.0, "ask": 1.7, "ask_size": 257.0, "iv": 1.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0066, "vega": 0.014, "theta": -0.0065, "rho": -0.0098, "theo": 1.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "HYNX270521C00006000", "bid": 8.1, "bid_size": 162.0, "ask": 10.4, "ask_size": 157.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0091, "vega": 0.0167, "theta": -0.0058, "rho": 0.0142, "theo": 10.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "HYNX270521P00006000", "bid": 0.15, "bid_size": 598.0, "ask": 1.95, "ask_size": 255.0, "iv": 1.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0088, "vega": 0.0167, "theta": -0.007, "rho": -0.0118, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "HYNX270521C00007000", "bid": 7.4, "bid_size": 167.0, "ask": 9.8, "ask_size": 167.0, "iv": 1.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0115, "vega": 0.0196, "theta": -0.0065, "rho": 0.0166, "theo": 9.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "HYNX270521P00007000", "bid": 0.05, "bid_size": 1043.0, "ask": 2.3, "ask_size": 254.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0112, "vega": 0.0196, "theta": -0.0076, "rho": -0.014, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "HYNX270521C00008000", "bid": 7.1, "bid_size": 159.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.014, "vega": 0.0225, "theta": -0.0072, "rho": 0.0186, "theo": 8.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "HYNX270521P00008000", "bid": 0.55, "bid_size": 308.0, "ask": 2.35, "ask_size": 313.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0138, "vega": 0.0225, "theta": -0.0081, "rho": -0.0166, "theo": 1.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "HYNX270521C00009000", "bid": 6.3, "bid_size": 167.0, "ask": 8.1, "ask_size": 8.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0165, "vega": 0.0255, "theta": -0.0079, "rho": 0.0203, "theo": 7.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "HYNX270521P00009000", "bid": 1.55, "bid_size": 201.0, "ask": 3.2, "ask_size": 257.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0164, "vega": 0.0255, "theta": -0.0088, "rho": -0.0196, "theo": 1.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "HYNX270521C00010000", "bid": 5.7, "bid_size": 190.0, "ask": 8.0, "ask_size": 131.0, "iv": 1.1662, "open_interest": 1.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.019, "vega": 0.0283, "theta": -0.0086, "rho": 0.0216, "theo": 7.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T12:25:39", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "HYNX270521P00010000", "bid": 2.0, "bid_size": 243.0, "ask": 3.6, "ask_size": 254.0, "iv": 1.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0189, "vega": 0.0283, "theta": -0.0094, "rho": -0.0229, "theo": 2.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "HYNX270521C00011000", "bid": 5.3, "bid_size": 269.0, "ask": 7.6, "ask_size": 243.0, "iv": 1.1952, "open_interest": 50.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0212, "vega": 0.0309, "theta": -0.0093, "rho": 0.0225, "theo": 6.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T12:37:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "HYNX270521P00011000", "bid": 1.8, "bid_size": 284.0, "ask": 4.1, "ask_size": 285.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0212, "vega": 0.0309, "theta": -0.0099, "rho": -0.0264, "theo": 2.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "HYNX270521C00012000", "bid": 4.7, "bid_size": 141.0, "ask": 6.7, "ask_size": 41.0, "iv": 1.1031, "open_interest": 10.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0233, "vega": 0.0332, "theta": -0.0099, "rho": 0.0231, "theo": 6.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T10:13:22", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "HYNX270521P00012000", "bid": 2.4, "bid_size": 287.0, "ask": 4.5, "ask_size": 302.0, "iv": 1.3005, "open_interest": 6.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0234, "vega": 0.0332, "theta": -0.0104, "rho": -0.03, "theo": 3.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:17:06", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "HYNX270521C00013000", "bid": 4.4, "bid_size": 177.0, "ask": 6.7, "ask_size": 172.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0251, "vega": 0.0353, "theta": -0.0105, "rho": 0.0234, "theo": 5.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HYNX270521P00013000", "bid": 2.85, "bid_size": 388.0, "ask": 5.1, "ask_size": 297.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0253, "vega": 0.0353, "theta": -0.0109, "rho": -0.0338, "theo": 3.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "HYNX270521C00014000", "bid": 4.8, "bid_size": 145.0, "ask": 6.3, "ask_size": 181.0, "iv": 1.2803, "open_interest": 4.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0266, "vega": 0.0371, "theta": -0.011, "rho": 0.0235, "theo": 5.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T09:47:56", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "HYNX270521P00014000", "bid": 4.3, "bid_size": 3.0, "ask": 5.5, "ask_size": 95.0, "iv": 1.3613, "open_interest": 4.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0269, "vega": 0.0371, "theta": -0.0113, "rho": -0.0375, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T12:48:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "HYNX270521C00015000", "bid": 3.6, "bid_size": 148.0, "ask": 6.0, "ask_size": 178.0, "iv": 1.1703, "open_interest": 23.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0278, "vega": 0.0385, "theta": -0.0114, "rho": 0.0234, "theo": 4.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:44:42", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "HYNX270521P00015000", "bid": 4.0, "bid_size": 236.0, "ask": 6.4, "ask_size": 132.0, "iv": 1.2649, "open_interest": 10.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0282, "vega": 0.0386, "theta": -0.0116, "rho": -0.0413, "theo": 4.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T12:59:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "HYNX270521C00016000", "bid": 3.3, "bid_size": 138.0, "ask": 5.8, "ask_size": 177.0, "iv": 1.1865, "open_interest": 5.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0288, "vega": 0.0397, "theta": -0.0118, "rho": 0.0232, "theo": 4.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T11:31:37", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "HYNX270521P00016000", "bid": 4.7, "bid_size": 134.0, "ask": 7.0, "ask_size": 116.0, "iv": 1.2575, "open_interest": 3.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0293, "vega": 0.0398, "theta": -0.0118, "rho": -0.0449, "theo": 5.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-22T14:57:28", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "HYNX270521C00017000", "bid": 3.0, "bid_size": 187.0, "ask": 5.4, "ask_size": 185.0, "iv": 1.1712, "open_interest": 3.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0296, "vega": 0.0406, "theta": -0.012, "rho": 0.0229, "theo": 4.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T10:51:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "HYNX270521P00017000", "bid": 5.5, "bid_size": 125.0, "ask": 7.8, "ask_size": 133.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0302, "vega": 0.0407, "theta": -0.012, "rho": -0.0486, "theo": 6.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "HYNX270521C00018000", "bid": 3.3, "bid_size": 210.0, "ask": 4.7, "ask_size": 118.0, "iv": 1.1872, "open_interest": 1.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0301, "vega": 0.0413, "theta": -0.0123, "rho": 0.0225, "theo": 3.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "HYNX270521P00018000", "bid": 6.0, "bid_size": 111.0, "ask": 8.5, "ask_size": 81.0, "iv": 1.2516, "open_interest": 1.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0309, "vega": 0.0413, "theta": -0.0121, "rho": -0.052, "theo": 6.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T15:43:35", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "HYNX270521C00019000", "bid": 3.1, "bid_size": 153.0, "ask": 4.4, "ask_size": 116.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0305, "vega": 0.0418, "theta": -0.0124, "rho": 0.022, "theo": 3.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "HYNX270521P00019000", "bid": 6.9, "bid_size": 97.0, "ask": 9.2, "ask_size": 82.0, "iv": 1.2653, "open_interest": 2.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0314, "vega": 0.0418, "theta": -0.0122, "rho": -0.0553, "theo": 7.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T11:05:21", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "HYNX270521C00020000", "bid": 2.4, "bid_size": 118.0, "ask": 4.8, "ask_size": 219.0, "iv": 1.204, "open_interest": 13.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0308, "vega": 0.0421, "theta": -0.0126, "rho": 0.0215, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T09:55:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "HYNX270521P00020000", "bid": 7.6, "bid_size": 140.0, "ask": 10.0, "ask_size": 111.0, "iv": 1.2627, "open_interest": 6.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0317, "vega": 0.0421, "theta": -0.0122, "rho": -0.0587, "theo": 8.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-07T14:46:34", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HYNX270521C00021000", "bid": 2.15, "bid_size": 182.0, "ask": 4.5, "ask_size": 213.0, "iv": 1.1883, "open_interest": 2.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0308, "vega": 0.0423, "theta": -0.0126, "rho": 0.0209, "theo": 3.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T15:12:53", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "HYNX270521P00021000", "bid": 8.4, "bid_size": 156.0, "ask": 10.8, "ask_size": 123.0, "iv": 1.2681, "open_interest": 5.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.032, "vega": 0.0422, "theta": -0.0121, "rho": -0.0616, "theo": 9.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T09:55:39", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "HYNX270521C00022000", "bid": 2.0, "bid_size": 273.0, "ask": 4.1, "ask_size": 255.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0308, "vega": 0.0423, "theta": -0.0127, "rho": 0.0204, "theo": 3.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "HYNX270521P00022000", "bid": 9.2, "bid_size": 83.0, "ask": 11.6, "ask_size": 91.0, "iv": 1.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0321, "vega": 0.0422, "theta": -0.0121, "rho": -0.0645, "theo": 10.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "HYNX270521C00023000", "bid": 1.85, "bid_size": 164.0, "ask": 4.2, "ask_size": 172.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0307, "vega": 0.0422, "theta": -0.0127, "rho": 0.0198, "theo": 2.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "HYNX270521P00023000", "bid": 10.0, "bid_size": 80.0, "ask": 12.3, "ask_size": 88.0, "iv": 1.2566, "open_interest": 2.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0321, "vega": 0.0421, "theta": -0.012, "rho": -0.0675, "theo": 10.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-10-28T11:00:19", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "HYNX270521C00024000", "bid": 1.65, "bid_size": 165.0, "ask": 4.0, "ask_size": 171.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0306, "vega": 0.042, "theta": -0.0126, "rho": 0.0193, "theo": 2.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "HYNX270521P00024000", "bid": 10.6, "bid_size": 109.0, "ask": 13.2, "ask_size": 91.0, "iv": 1.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.032, "vega": 0.0417, "theta": -0.0118, "rho": -0.0697, "theo": 11.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "HYNX270521C00025000", "bid": 1.3, "bid_size": 175.0, "ask": 3.9, "ask_size": 172.0, "iv": 1.1809, "open_interest": 22.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0303, "vega": 0.0417, "theta": -0.0126, "rho": 0.0187, "theo": 2.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T13:11:48", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "HYNX270521P00025000", "bid": 11.4, "bid_size": 100.0, "ask": 14.0, "ask_size": 95.0, "iv": 1.2328, "open_interest": 1.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0319, "vega": 0.0414, "theta": -0.0117, "rho": -0.072, "theo": 12.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T09:46:08", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "HYNX270521C00026000", "bid": 1.05, "bid_size": 170.0, "ask": 3.5, "ask_size": 169.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.03, "vega": 0.0414, "theta": -0.0125, "rho": 0.0182, "theo": 2.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "HYNX270521P00026000", "bid": 12.2, "bid_size": 111.0, "ask": 14.9, "ask_size": 95.0, "iv": 1.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0317, "vega": 0.041, "theta": -0.0115, "rho": -0.0744, "theo": 13.3693, "change": 0.0, "open": 0.0, "high": 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": "HYNX270521C00027000", "bid": 0.95, "bid_size": 170.0, "ask": 3.4, "ask_size": 169.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0297, "vega": 0.041, "theta": -0.0124, "rho": 0.0177, "theo": 2.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "HYNX270521P00027000", "bid": 12.9, "bid_size": 111.0, "ask": 15.7, "ask_size": 98.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0315, "vega": 0.0406, "theta": -0.0113, "rho": -0.0766, "theo": 14.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "HYNX270521C00028000", "bid": 0.9, "bid_size": 177.0, "ask": 3.4, "ask_size": 172.0, "iv": 1.1692, "open_interest": 22.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0293, "vega": 0.0406, "theta": -0.0124, "rho": 0.0171, "theo": 2.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-08T13:09:10", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "HYNX270521P00028000", "bid": 13.8, "bid_size": 111.0, "ask": 16.6, "ask_size": 99.0, "iv": 1.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0313, "vega": 0.04, "theta": -0.0111, "rho": -0.0781, "theo": 15.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "HYNX270521C00029000", "bid": 1.5, "bid_size": 153.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0289, "vega": 0.0401, "theta": -0.0122, "rho": 0.0166, "theo": 2.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "HYNX270521P00029000", "bid": 14.6, "bid_size": 111.0, "ask": 17.5, "ask_size": 99.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.031, "vega": 0.0394, "theta": -0.0109, "rho": -0.0802, "theo": 15.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "HYNX270521C00030000", "bid": 0.4, "bid_size": 491.0, "ask": 3.2, "ask_size": 167.0, "iv": 1.1367, "open_interest": 9.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0285, "vega": 0.0396, "theta": -0.0121, "rho": 0.0161, "theo": 2.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "HYNX270521P00030000", "bid": 15.3, "bid_size": 111.0, "ask": 18.4, "ask_size": 98.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0307, "vega": 0.0389, "theta": -0.0107, "rho": -0.0818, "theo": 16.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "HYNX270521C00031000", "bid": 1.0, "bid_size": 170.0, "ask": 3.1, "ask_size": 169.0, "iv": 1.227, "open_interest": 1.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0281, "vega": 0.0391, "theta": -0.012, "rho": 0.0157, "theo": 1.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T12:46:39", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "HYNX270521P00031000", "bid": 16.1, "bid_size": 111.0, "ask": 19.2, "ask_size": 99.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0304, "vega": 0.0382, "theta": -0.0104, "rho": -0.0829, "theo": 17.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "HYNX270521C00032000", "bid": 0.95, "bid_size": 167.0, "ask": 2.65, "ask_size": 169.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0277, "vega": 0.0386, "theta": -0.0118, "rho": 0.0152, "theo": 1.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "HYNX270521P00032000", "bid": 17.1, "bid_size": 111.0, "ask": 20.1, "ask_size": 99.0, "iv": 1.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0301, "vega": 0.0376, "theta": -0.0102, "rho": -0.0846, "theo": 18.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "HYNX270521C00033000", "bid": 0.15, "bid_size": 1001.0, "ask": 2.8, "ask_size": 167.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0272, "vega": 0.038, "theta": -0.0117, "rho": 0.0148, "theo": 1.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "HYNX270521P00033000", "bid": 18.1, "bid_size": 111.0, "ask": 21.0, "ask_size": 99.0, "iv": 1.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0298, "vega": 0.0368, "theta": -0.01, "rho": -0.0853, "theo": 19.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "HYNX270521C00034000", "bid": 0.15, "bid_size": 988.0, "ask": 2.7, "ask_size": 167.0, "iv": 1.132, "open_interest": 1.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0268, "vega": 0.0374, "theta": -0.0115, "rho": 0.0143, "theo": 1.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HYNX270521P00034000", "bid": 19.1, "bid_size": 111.0, "ask": 21.9, "ask_size": 99.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0294, "vega": 0.0361, "theta": -0.0097, "rho": -0.087, "theo": 20.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "HYNX270521C00035000", "bid": 0.3, "bid_size": 495.0, "ask": 2.65, "ask_size": 167.0, "iv": 1.1675, "open_interest": 1.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0263, "vega": 0.0368, "theta": -0.0114, "rho": 0.0139, "theo": 1.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T15:53:30", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "HYNX270521P00035000", "bid": 19.8, "bid_size": 111.0, "ask": 22.8, "ask_size": 89.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0291, "vega": 0.0354, "theta": -0.0094, "rho": -0.0884, "theo": 21.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "HYNX270521C00040000", "bid": 0.55, "bid_size": 8.0, "ask": 2.3, "ask_size": 168.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.024, "vega": 0.0339, "theta": -0.0106, "rho": 0.012, "theo": 1.3277, "change": 0.0, "open": 0.0, "high": 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": "HYNX270521P00040000", "bid": 24.6, "bid_size": 101.0, "ask": 27.4, "ask_size": 89.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0274, "vega": 0.0316, "theta": -0.0082, "rho": -0.0902, "theo": 26.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "HYNX270521C00045000", "bid": 0.25, "bid_size": 8.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1546, "open_interest": 6.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0218, "vega": 0.0311, "theta": -0.0098, "rho": 0.0105, "theo": 1.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T13:20:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HYNX270521P00045000", "bid": 29.2, "bid_size": 101.0, "ask": 32.2, "ask_size": 89.0, "iv": 1.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0258, "vega": 0.0278, "theta": -0.0068, "rho": -0.088, "theo": 30.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}], "symbol": "HYNX", "security_type": "stock", "exchange_id": 2, "current_price": 14.72, "price_change": 2.25, "price_change_percent": 18.0433, "bid": 14.8, "ask": 14.84, "bid_size": 400, "ask_size": 1500, "open": 14.37, "high": 14.79, "low": 14.02, "close": 14.72, "prev_day_close": 12.47, "volume": 136825, "iv30": 139.469, "iv30_change": -6.358, "iv30_change_percent": -4.36, "seqno": 23903975102, "last_trade_time": "2026-11-11T10:24:53", "tick": "up"}, "symbol": "HYNX"}