[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYMC":3,"homepage-market-summary":31,"stock-options-HYMC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYMC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hycroft Mining Holding Corporation Class A Common Stock","Nasdaq",null,"GOLD AND SILVER ORES","Hycroft Mining Holding Corp is a United States-based gold and silver exploration-stage issuer. The company owns and is focused on developing its property, the Hycroft Mine, located northwest of Winnemucca, Nevada.","51","Winnemucca, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.8,18.85,18.97,17.87,18.71,0.09,0.48,1534649.434938,24369,18.6086,58.73,6.28,2892568.1352428007,23.9,2154,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":21,"price":132,"is_up":40},"Industrials","XLI",170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":209,"updated_at":725,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":107,"implied_volatility":179},690,21657,[184,185,189,193,197,201,205],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",137,"270219",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",228,"270521",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",473,"280121",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",837,"290119",[210,234,254,278,303,329,358,386,412,440,462,483,506,531,553,574,595,614,633,651,671,690,708],{"strike":211,"call":212,"put":223,"callItm":40,"putItm":14,"isAtm":14},13,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":40},"HYMC  261016C00013000",4.8,6.8,0,1.0132,0.986461,0.010509,-0.005247,0.001129,0.003798,{"contract_symbol":224,"symbol":224,"bid":216,"ask":225,"last":226,"change":216,"changePercent":9,"volume":216,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"HYMC  261016P00013000",0.05,0.04,2,0.8142,-0.003342,0.003804,-0.001226,0.000328,-0.00002,{"strike":235,"call":236,"put":246,"callItm":40,"putItm":14,"isAtm":14},14,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":227,"open_interest":227,"iv":217,"implied_volatility":217,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":40},"HYMC  261016C00014000",3.8,5.9,5.95,0.96303,0.024495,-0.012232,0.002632,0.003954,{"contract_symbol":247,"symbol":247,"bid":216,"ask":225,"last":248,"change":216,"changePercent":9,"volume":216,"openInterest":179,"open_interest":179,"iv":228,"implied_volatility":228,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"HYMC  261016P00014000",0.03,-0.014436,0.013821,-0.004456,0.001193,-0.000085,{"strike":255,"call":256,"put":267,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":257,"symbol":257,"bid":258,"ask":214,"last":259,"change":216,"changePercent":9,"volume":216,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":40},"HYMC  261016C00015000",2.95,7.2,20,0.8264,0.952712,0.036655,-0.012176,0.003212,0.004194,{"contract_symbol":268,"symbol":268,"bid":216,"ask":269,"last":270,"change":216,"changePercent":9,"volume":216,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"HYMC  261016P00015000",0.4,0.14,51,0.7873,-0.040252,0.033784,-0.010187,0.00282,-0.00024,{"strike":279,"call":280,"put":292,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":216,"changePercent":9,"volume":216,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"HYMC  261016C00016000",2.35,3.2,4.7,4,0.7162,0.917251,0.065392,-0.016315,0.004966,0.004282,{"contract_symbol":293,"symbol":293,"bid":225,"ask":294,"last":295,"change":216,"changePercent":9,"volume":216,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"HYMC  261016P00016000",0.25,0.15,141,0.813,-0.107963,0.070081,-0.02253,0.006041,-0.000651,{"strike":304,"call":305,"put":317,"callItm":40,"putItm":14,"isAtm":40},17,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":216,"changePercent":9,"volume":216,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":40},"HYMC  261016C00017000",1.6,2.65,4.1,9,0.7667,0.801267,0.111708,-0.031942,0.009082,0.003867,{"contract_symbol":318,"symbol":318,"bid":294,"ask":269,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"HYMC  261016P00017000",0.37,0.02,30,2706,0.7842,-0.203207,0.110677,-0.033111,0.009204,-0.001236,{"strike":330,"call":331,"put":344,"callItm":40,"putItm":14,"isAtm":40},18,{"contract_symbol":332,"symbol":332,"bid":61,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":40},"HYMC  261016C00018000",1.75,1.35,-1,5,83,0.7518,0.66283,0.149181,-0.041019,0.011893,0.003299,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":349,"changePercent":9,"volume":350,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"HYMC  261016P00018000",0.45,0.75,0.55,-0.2,213,574,0.7679,-0.339372,0.14644,-0.041998,0.011923,-0.00209,{"strike":359,"call":360,"put":373,"callItm":14,"putItm":40,"isAtm":40},19,{"contract_symbol":361,"symbol":361,"bid":362,"ask":179,"last":363,"change":364,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"HYMC  261016C00019000",0.8,0.9,-0.09,165,370,0.7637,0.502347,0.16042,-0.04551,0.012991,0.002551,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":371,"rho":385,"in_the_money":40},"HYMC  261016P00019000",0.95,1.25,1.08,-0.07,35,764,0.7539,-0.498298,0.162495,-0.044929,-0.003119,{"strike":260,"call":387,"put":399,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":389,"change":391,"changePercent":9,"volume":235,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"HYMC  261016C00020000",0.5,0.6,-0.1,512,0.778,0.354416,0.146867,-0.043242,0.012116,0.001825,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":336,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":40},"HYMC  261016P00020000",1.3,1.8,1.67,-0.28,518,0.6192,-0.691528,0.174604,-0.032559,0.011463,-0.004346,{"strike":413,"call":414,"put":427,"callItm":14,"putItm":40,"isAtm":40},21,{"contract_symbol":415,"symbol":415,"bid":416,"ask":346,"last":417,"change":418,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"HYMC  261016C00021000",0.1,0.3,-0.05,27,416,0.8293,0.247513,0.117054,-0.039155,0.010293,0.001282,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":227,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"HYMC  261016P00021000",2.3,2.7,2.63,-0.06,1463,0.6582,-0.814074,0.12492,-0.026328,0.008719,-0.005283,{"strike":441,"call":442,"put":451,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":443,"symbol":443,"bid":295,"ask":417,"last":295,"change":378,"changePercent":9,"volume":359,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"HYMC  261016C00022000",739,0.8467,0.1627,0.089222,-0.03111,0.00801,0.000849,{"contract_symbol":452,"symbol":452,"bid":453,"ask":285,"last":454,"change":216,"changePercent":9,"volume":216,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"HYMC  261016P00022000",3.1,3.4,261,0.8068,-0.850616,0.088507,-0.028022,0.007572,-0.005782,{"strike":463,"call":464,"put":473,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":465,"symbol":465,"bid":225,"ask":417,"last":295,"change":216,"changePercent":9,"volume":227,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"HYMC  261016C00023000",757,0.8078,0.087536,0.06047,-0.019195,0.00518,0.000462,{"contract_symbol":474,"symbol":474,"bid":285,"ask":214,"last":475,"change":391,"changePercent":9,"volume":179,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":40},"HYMC  261016P00023000",4.3,115,0.9335,-0.875609,0.067491,-0.028606,0.00668,-0.006216,{"strike":484,"call":485,"put":495,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":486,"symbol":486,"bid":225,"ask":167,"last":487,"change":488,"changePercent":9,"volume":336,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":316,"rho":494,"in_the_money":14},"HYMC  261016C00024000",0.08,-0.02,807,0.8574,0.059758,0.042534,-0.015208,0.000316,{"contract_symbol":496,"symbol":496,"bid":214,"ask":497,"last":498,"change":499,"changePercent":9,"volume":227,"openInterest":463,"open_interest":463,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":40},"HYMC  261016P00024000",5.6,5.1,1.39,1.0428,-0.894488,0.053738,-0.028425,0.005942,-0.006616,{"strike":507,"call":508,"put":520,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":509,"symbol":509,"bid":216,"ask":167,"last":510,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"HYMC  261016C00025000",0.07,-0.03,74,2861,0.9474,0.05015,0.03351,-0.014631,0.003366,0.000264,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":522,"change":216,"changePercent":9,"volume":216,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":40},"HYMC  261016P00025000",5.8,7.1,422,1.1373,-0.909702,0.043956,-0.027657,0.005301,-0.006995,{"strike":532,"call":533,"put":542,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":534,"symbol":534,"bid":216,"ask":295,"last":226,"change":216,"changePercent":9,"volume":535,"openInterest":195,"open_interest":195,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"HYMC  261016C00026000",47,1.0265,0.042275,0.026963,-0.01382,0.002935,0.000222,{"contract_symbol":543,"symbol":543,"bid":215,"ask":544,"last":545,"change":167,"changePercent":9,"volume":179,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"HYMC  261016P00026000",8,7.7,133,1.2186,-0.922545,0.036559,-0.026406,0.004724,-0.007361,{"strike":419,"call":554,"put":563,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":555,"symbol":555,"bid":216,"ask":167,"last":225,"change":216,"changePercent":9,"volume":260,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"HYMC  261016C00027000",535,1.0266,0.026341,0.018265,-0.009363,0.001988,0.000139,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":117,"changePercent":9,"volume":227,"openInterest":568,"open_interest":568,"iv":547,"implied_volatility":547,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"HYMC  261016P00027000",7.8,9.2,8.15,419,-0.945387,0.027878,-0.020137,0.003602,-0.007775,{"strike":575,"call":576,"put":584,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":577,"symbol":577,"bid":216,"ask":167,"last":510,"change":216,"changePercent":9,"volume":216,"openInterest":578,"open_interest":578,"iv":536,"implied_volatility":536,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"HYMC  261016C00028000",2151,0.016065,0.012017,-0.006159,0.001308,0.000085,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":216,"changePercent":9,"volume":216,"openInterest":589,"open_interest":589,"iv":547,"implied_volatility":547,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"HYMC  261016P00028000",8.7,10.2,6.1,132,-0.962005,0.020826,-0.015043,0.002691,-0.008159,{"strike":596,"call":597,"put":605,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":598,"symbol":598,"bid":216,"ask":295,"last":295,"change":416,"changePercent":9,"volume":413,"openInterest":599,"open_interest":599,"iv":536,"implied_volatility":536,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"HYMC  261016C00029000",110,0.009624,0.007711,-0.003952,0.000839,0.000051,{"contract_symbol":606,"symbol":606,"bid":566,"ask":607,"last":608,"change":216,"changePercent":9,"volume":216,"openInterest":179,"open_interest":179,"iv":547,"implied_volatility":547,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"HYMC  261016P00029000",11.2,7.95,-0.97388,0.01528,-0.011036,0.001974,-0.008518,{"strike":321,"call":615,"put":623,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":616,"symbol":616,"bid":216,"ask":416,"last":225,"change":216,"changePercent":9,"volume":216,"openInterest":617,"open_interest":617,"iv":536,"implied_volatility":536,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"HYMC  261016C00030000",274,0.005673,0.00484,-0.002481,0.000527,0.00003,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":40},"HYMC  261016P00030000",10.4,12.2,8.85,-0.982232,0.011033,-0.00797,0.001426,-0.00886,{"strike":634,"call":635,"put":643,"callItm":14,"putItm":40,"isAtm":14},31,{"contract_symbol":636,"symbol":636,"bid":216,"ask":167,"last":225,"change":216,"changePercent":9,"volume":216,"openInterest":637,"open_interest":637,"iv":536,"implied_volatility":536,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"HYMC  261016C00031000",59,0.003296,0.002979,-0.001527,0.000324,0.000018,{"contract_symbol":644,"symbol":644,"bid":607,"ask":645,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":40},"HYMC  261016P00031000",13.2,-0.988026,0.007857,-0.005675,0.001015,-0.009188,{"strike":652,"call":653,"put":662,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":654,"symbol":654,"bid":216,"ask":295,"last":655,"change":216,"changePercent":9,"volume":216,"openInterest":656,"open_interest":656,"iv":536,"implied_volatility":536,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"HYMC  261016C00032000",0.12,64,0.001891,0.001802,-0.000924,0.000196,0.00001,{"contract_symbol":663,"symbol":663,"bid":626,"ask":664,"last":665,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"HYMC  261016P00032000",14.2,10.82,-0.991997,0.005526,-0.003991,0.000714,-0.009507,{"strike":672,"call":673,"put":681,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":674,"symbol":674,"bid":216,"ask":295,"last":226,"change":216,"changePercent":9,"volume":216,"openInterest":675,"open_interest":675,"iv":557,"implied_volatility":557,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"HYMC  261016C00033000",3941,0.001074,0.001075,-0.000551,0.000117,0.000006,{"contract_symbol":682,"symbol":682,"bid":645,"ask":683,"last":684,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":40},"HYMC  261016P00033000",15.2,11.4,-0.99469,0.003845,-0.002777,0.000497,-0.00982,{"strike":691,"call":692,"put":700,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":693,"symbol":693,"bid":216,"ask":416,"last":225,"change":216,"changePercent":9,"volume":216,"openInterest":694,"open_interest":694,"iv":536,"implied_volatility":536,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"HYMC  261016C00034000",39,0.000602,0.000632,-0.000324,0.000069,0.000003,{"contract_symbol":701,"symbol":701,"bid":664,"ask":702,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":40},"HYMC  261016P00034000",16.2,-0.996499,0.002649,-0.001914,0.000342,-0.010128,{"strike":379,"call":709,"put":717,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":710,"symbol":710,"bid":216,"ask":117,"last":225,"change":216,"changePercent":9,"volume":216,"openInterest":711,"open_interest":711,"iv":536,"implied_volatility":536,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"HYMC  261016C00035000",41,0.000335,0.000367,-0.000188,0.00004,0.000002,{"contract_symbol":718,"symbol":718,"bid":683,"ask":719,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":547,"implied_volatility":547,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":40},"HYMC  261016P00035000",17.2,-0.997705,0.00181,-0.001307,0.000234,-0.010433,"2026-10-05T23:58:44.545509+00:00"]