[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYMC":3,"homepage-market-summary":31,"stock-options-HYMC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYMC","2026-10-02",{"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},18.71,19.39,19.505,18.56,18.93,-0.22,-1.16,1597710.029776,24356,18.8567,58.73,6.28,2897978.936692416,23.7,2153,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":47,"expiration_iv":47,"kpis":180,"expirations":184,"strikes":210,"updated_at":720,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":47},341,21657,0.69,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",137,"270219",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",228,"270521",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",473,"280121",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",837,"290119",[211,231,253,278,302,329,357,384,410,435,459,480,503,527,550,573,594,614,632,649,669,686,704],{"strike":212,"call":213,"put":220,"callItm":40,"putItm":14,"isAtm":14},13,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":47,"gamma":217,"theta":217,"vega":217,"rho":219,"in_the_money":40},"HYMC  261016C00013000",4.7,6,0,0.3846,0.003958,{"contract_symbol":221,"symbol":221,"bid":217,"ask":222,"last":223,"change":217,"changePercent":9,"volume":217,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":14},"HYMC  261016P00013000",0.05,0.04,2,0.9201,-0.009869,0.008795,-0.003549,0.000858,-0.000059,{"strike":232,"call":233,"put":244,"callItm":40,"putItm":14,"isAtm":14},14,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":217,"changePercent":9,"volume":217,"openInterest":224,"open_interest":224,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":40},"HYMC  261016C00014000",3.8,5,5.95,0.3845,0.999992,0.00003,-0.000002,0.000001,0.004262,{"contract_symbol":245,"symbol":245,"bid":217,"ask":222,"last":246,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"HYMC  261016P00014000",0.03,0.9189,-0.030815,0.023267,-0.009354,0.002264,-0.000187,{"strike":254,"call":255,"put":267,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":217,"changePercent":9,"volume":217,"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",2.95,4.2,7.2,20,0.3106,0.999975,0.000106,-0.000005,0.000004,0.004567,{"contract_symbol":268,"symbol":268,"bid":217,"ask":269,"last":270,"change":217,"changePercent":9,"volume":217,"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",0.2,0.14,51,0.8066,-0.052486,0.040817,-0.012658,0.00349,-0.000317,{"strike":279,"call":280,"put":291,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":215,"change":217,"changePercent":9,"volume":217,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":40},"HYMC  261016C00016000",2.35,3.1,4,0.6097,0.932962,0.065416,-0.011592,0.004228,0.004472,{"contract_symbol":292,"symbol":292,"bid":293,"ask":123,"last":294,"change":217,"changePercent":9,"volume":217,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"HYMC  261016P00016000",0.1,0.15,141,0.8129,-0.124078,0.077381,-0.024369,0.006668,-0.000758,{"strike":303,"call":304,"put":316,"callItm":40,"putItm":14,"isAtm":40},17,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":217,"changePercent":9,"volume":217,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":40},"HYMC  261016C00017000",1.6,2.25,4.1,9,0.793,0.76995,0.117688,-0.035236,0.009882,0.003757,{"contract_symbol":317,"symbol":317,"bid":123,"ask":318,"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",0.45,0.37,0.02,30,2706,0.7755,-0.224877,0.118754,-0.034035,0.009761,-0.001384,{"strike":330,"call":331,"put":344,"callItm":40,"putItm":14,"isAtm":40},18,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":336,"changePercent":9,"volume":236,"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",1.25,1.55,1.35,-1,83,0.8058,0.627804,0.144199,-0.044622,0.012316,0.003143,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":346,"change":348,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"HYMC  261016P00018000",0.6,0.75,-0.15,71,574,0.7574,-0.369002,0.153049,-0.041809,0.012276,-0.002301,{"strike":358,"call":359,"put":372,"callItm":14,"putItm":40,"isAtm":40},19,{"contract_symbol":360,"symbol":360,"bid":361,"ask":68,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"HYMC  261016C00019000",0.8,0.85,-0.14,41,370,0.773,0.473363,0.158154,-0.045046,0.01296,0.00243,{"contract_symbol":373,"symbol":373,"bid":47,"ask":374,"last":375,"change":222,"changePercent":9,"volume":376,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":40},"HYMC  261016P00019000",1.4,1.2,31,764,0.7795,-0.525974,0.156868,-0.045425,0.012961,-0.003354,{"strike":260,"call":385,"put":397,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":387,"change":389,"changePercent":9,"volume":216,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"HYMC  261016C00020000",0.5,0.65,-0.1,512,0.8209,0.338591,0.136949,-0.04394,0.011905,0.001753,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":47,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":40},"HYMC  261016P00020000",1.7,2.05,1.93,-0.02,518,0.7957,-0.666565,0.140366,-0.042359,0.011839,-0.004356,{"strike":411,"call":412,"put":422,"callItm":14,"putItm":40,"isAtm":40},21,{"contract_symbol":413,"symbol":413,"bid":123,"ask":153,"last":294,"change":414,"changePercent":9,"volume":224,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"HYMC  261016C00021000",-0.2,416,0.7963,0.217341,0.113415,-0.034274,0.009573,0.001143,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":224,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":40},"HYMC  261016P00021000",2.45,2.75,2.63,-0.06,1463,0.7955,-0.782925,0.113446,-0.034216,0.009566,-0.005252,{"strike":436,"call":437,"put":448,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":438,"symbol":438,"bid":294,"ask":123,"last":439,"change":440,"changePercent":9,"volume":309,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"HYMC  261016C00022000",0.17,-0.05,739,0.8273,0.142581,0.08366,-0.027293,0.007337,0.000754,{"contract_symbol":449,"symbol":449,"bid":450,"ask":284,"last":451,"change":217,"changePercent":9,"volume":217,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":40},"HYMC  261016P00022000",3.3,3.4,261,0.9068,-0.831942,0.085081,-0.033346,0.008178,-0.005818,{"strike":460,"call":461,"put":470,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":462,"symbol":462,"bid":222,"ask":294,"last":294,"change":217,"changePercent":9,"volume":224,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HYMC  261016C00023000",757,0.8548,0.092119,0.059367,-0.020674,0.005379,0.000489,{"contract_symbol":471,"symbol":471,"bid":258,"ask":236,"last":472,"change":217,"changePercent":9,"volume":217,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"HYMC  261016P00023000",4.4,115,1.0392,-0.856087,0.067027,-0.034497,0.007383,-0.006255,{"strike":481,"call":482,"put":492,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":483,"symbol":483,"bid":222,"ask":293,"last":484,"change":402,"changePercent":9,"volume":236,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"HYMC  261016C00024000",0.08,807,0.9115,0.066387,0.043432,-0.017197,0.004196,0.000352,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":224,"changePercent":9,"volume":47,"openInterest":460,"open_interest":460,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":40},"HYMC  261016P00024000",5.2,6.1,5.71,1.1434,-0.877879,0.054431,-0.033882,0.00659,-0.006676,{"strike":67,"call":504,"put":516,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":505,"symbol":505,"bid":222,"ask":293,"last":506,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"HYMC  261016C00025000",0.07,-0.03,59,2861,0.9643,0.049015,0.032332,-0.01433,0.003305,0.00026,{"contract_symbol":517,"symbol":517,"bid":495,"ask":518,"last":519,"change":217,"changePercent":9,"volume":217,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":40},"HYMC  261016P00025000",7.1,5.8,422,1.2576,-0.88943,0.046096,-0.034745,0.006145,-0.007044,{"strike":528,"call":529,"put":539,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":530,"symbol":530,"bid":217,"ask":293,"last":222,"change":531,"changePercent":9,"volume":532,"openInterest":196,"open_interest":196,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"HYMC  261016C00026000",0.01,33,0.9882,0.033048,0.022909,-0.010663,0.0024,0.000176,{"contract_symbol":540,"symbol":540,"bid":518,"ask":541,"last":542,"change":269,"changePercent":9,"volume":47,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"HYMC  261016P00026000",8,7.7,133,1.348,-0.901976,0.039408,-0.03413,0.005631,-0.007415,{"strike":551,"call":552,"put":561,"callItm":14,"putItm":40,"isAtm":14},27,{"contract_symbol":553,"symbol":553,"bid":217,"ask":222,"last":222,"change":217,"changePercent":9,"volume":260,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"HYMC  261016C00027000",535,0.9874,0.019638,0.014836,-0.006888,0.001551,0.000105,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":153,"changePercent":9,"volume":224,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"HYMC  261016P00027000",8.1,9.3,8.15,419,1.4116,-0.916059,0.033559,-0.03184,0.005016,-0.007792,{"strike":574,"call":575,"put":583,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":576,"symbol":576,"bid":217,"ask":293,"last":506,"change":217,"changePercent":9,"volume":217,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":409,"vega":581,"rho":582,"in_the_money":14},"HYMC  261016C00028000",2151,0.9863,0.011531,0.009396,0.000982,0.000062,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":495,"change":217,"changePercent":9,"volume":217,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"HYMC  261016P00028000",9.1,10.2,132,1.4277,-0.933794,0.027669,-0.026881,0.004187,-0.008186,{"strike":595,"call":596,"put":604,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":597,"symbol":597,"bid":217,"ask":294,"last":222,"change":217,"changePercent":9,"volume":260,"openInterest":598,"open_interest":598,"iv":578,"implied_volatility":578,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"HYMC  261016C00029000",110,0.006637,0.00579,-0.002684,0.000605,0.000036,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":217,"changePercent":9,"volume":217,"openInterest":47,"open_interest":47,"iv":588,"implied_volatility":588,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"HYMC  261016P00029000",10.1,11.2,7.95,-0.950068,0.022163,-0.021532,0.003354,-0.008573,{"strike":321,"call":615,"put":623,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":616,"symbol":616,"bid":217,"ask":293,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":617,"open_interest":617,"iv":578,"implied_volatility":578,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"HYMC  261016C00030000",274,0.003755,0.003486,-0.001616,0.000364,0.00002,{"contract_symbol":624,"symbol":624,"bid":178,"ask":625,"last":626,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":567,"implied_volatility":567,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":40},"HYMC  261016P00030000",12.3,8.85,-0.964604,0.016977,-0.016108,0.002538,-0.008951,{"strike":376,"call":633,"put":640,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":634,"symbol":634,"bid":217,"ask":294,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":508,"open_interest":508,"iv":578,"implied_volatility":578,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"HYMC  261016C00031000",0.002093,0.002057,-0.000954,0.000215,0.000011,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"HYMC  261016P00031000",12,13.2,-0.97214,0.013764,-0.013373,0.002083,-0.009294,{"strike":650,"call":651,"put":660,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":652,"symbol":652,"bid":217,"ask":293,"last":653,"change":217,"changePercent":9,"volume":217,"openInterest":654,"open_interest":654,"iv":578,"implied_volatility":578,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"HYMC  261016C00032000",0.12,64,0.001151,0.001192,-0.000553,0.000125,0.000006,{"contract_symbol":661,"symbol":661,"bid":212,"ask":662,"last":663,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":40},"HYMC  261016P00032000",14.3,10.82,-0.979358,0.010699,-0.010394,0.001619,-0.009635,{"strike":532,"call":670,"put":677,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":671,"symbol":671,"bid":217,"ask":294,"last":223,"change":217,"changePercent":9,"volume":217,"openInterest":672,"open_interest":672,"iv":555,"implied_volatility":555,"delta":673,"gamma":674,"theta":277,"vega":675,"rho":676,"in_the_money":14},"HYMC  261016C00033000",3941,0.000628,0.000683,0.000071,0.000003,{"contract_symbol":678,"symbol":678,"bid":232,"ask":679,"last":680,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":567,"implied_volatility":567,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":40},"HYMC  261016P00033000",15.2,11.4,-0.985874,0.007829,-0.007428,0.00117,-0.009973,{"strike":687,"call":688,"put":696,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":689,"symbol":689,"bid":217,"ask":293,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":690,"open_interest":690,"iv":578,"implied_volatility":578,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"HYMC  261016C00034000",39,0.000336,0.000383,-0.000178,0.00004,0.000002,{"contract_symbol":697,"symbol":697,"bid":254,"ask":698,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":40},"HYMC  261016P00034000",16.2,-0.988815,0.006321,-0.006141,0.000957,-0.010293,{"strike":705,"call":706,"put":712,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":707,"symbol":707,"bid":217,"ask":222,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":364,"open_interest":364,"iv":578,"implied_volatility":578,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":242,"in_the_money":14},"HYMC  261016C00035000",0.000179,0.000213,-0.000099,0.000022,{"contract_symbol":713,"symbol":713,"bid":279,"ask":714,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":40},"HYMC  261016P00035000",17.2,-0.991811,0.004813,-0.004676,0.000728,-0.010613,"2026-10-05T17:18:12.850812+00:00"]