HYMC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 20.00 | 13.55 | 15.40 | 17.90 | 0.00 | 100 | 99 | 233.4% |
| 21.00 | 11.20 | 14.30 | 16.90 | 0.00 | 0 | 1 | 212.7% |
| 25.00 | 9.30 | 10.50 | 12.70 | 0.00 | 3 | 30 | 156.8% |
| 26.00 | 6.70 | 9.50 | 12.10 | 0.00 | 2 | 3 | 158.4% |
| 27.00 | 6.50 | 8.70 | 11.10 | 0.00 | 0 | 8 | 151.5% |
| 28.00 | 16.20 | 7.80 | 10.10 | 0.00 | 6 | 4 | 141.0% |
| 29.00 | 8.20 | 7.20 | 9.30 | 0.00 | 1 | 2 | 143.7% |
| 30.00 | 6.60 | 6.50 | 7.60 | 0.21 | 1 | 129 | 119.8% |
| 31.00 | 7.00 | 5.80 | 7.30 | 1.48 | 2 | 142 | 129.3% |
| 32.00 | 5.80 | 5.10 | 6.20 | 0.85 | 11 | 447 | 118.9% |
| 33.00 | 5.00 | 4.50 | 5.50 | 0.00 | 2 | 609 | 117.8% |
| 34.00 | 4.50 | 3.80 | 4.70 | 0.86 | 3 | 223 | 111.3% |
| 35.00 | 3.70 | 3.40 | 3.90 | 0.50 | 52 | 863 | 108.8% |
| 36.00 | 3.30 | 2.80 | 3.60 | 0.70 | 25 | 286 | 110.0% |
| 37.00 | 2.75 | 2.50 | 3.00 | 0.33 | 313 | 508 | 109.3% |
| 38.00 | 2.30 | 2.10 | 2.90 | 0.25 | 28 | 394 | 114.0% |
| 39.00 | 2.15 | 1.80 | 2.30 | 0.45 | 19 | 192 | 110.2% |
| 40.00 | 1.70 | 1.50 | 1.90 | 0.25 | 613 | 1,301 | 108.4% |
| 41.00 | 1.40 | 1.20 | 1.75 | 0.00 | 1 | 192 | 109.7% |
| 42.00 | 1.27 | 0.85 | 1.45 | -0.13 | 160 | 425 | 105.7% |
| 43.00 | 1.02 | 0.75 | 1.90 | -0.13 | 55 | 412 | 121.2% |
| 44.00 | 1.00 | 0.35 | 1.10 | -0.05 | 1 | 142 | 102.1% |
| 45.00 | 0.74 | 0.45 | 0.85 | -0.06 | 195 | 324 | 105.0% |
| 46.00 | 0.70 | 0.35 | 0.80 | 0.00 | 3 | 150 | 107.3% |
| 47.00 | 0.55 | 0.45 | 0.90 | -0.07 | 16 | 345 | 119.1% |
| 48.00 | 0.60 | 0.20 | 0.75 | 0.08 | 2 | 613 | 113.0% |
| 49.00 | 0.42 | 0.30 | 0.50 | -0.03 | 8 | 125 | 113.3% |
| 50.00 | 0.40 | 0.20 | 0.40 | -0.05 | 111 | 1,198 | 110.5% |
| 55.00 | 0.20 | 0.00 | 0.25 | -0.05 | 53 | 544 | 112.5% |
| 60.00 | 0.15 | 0.00 | 0.20 | 0.03 | 56 | 408 | 125.8% |
| 65.00 | 0.12 | 0.00 | 0.70 | 0.00 | 2 | 276 | 176.2% |
| 70.00 | 0.08 | 0.00 | 0.75 | -0.03 | 1 | 289 | 195.1% |
| 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | 4 | 86 | 210.0% |
| 80.00 | 0.14 | 0.00 | 0.10 | 0.09 | 1 | 325 | 164.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 19.00 | 0.15 | 0.00 | 0.20 | 0.00 | 1 | 39 | 167.2% |
| 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | 1 | 139 | 155.1% |
| 21.00 | 0.15 | 0.05 | 0.15 | -0.03 | 1 | 110 | 143.8% |
| 22.00 | 0.10 | 0.00 | 0.40 | -0.11 | 21 | 40 | 152.0% |
| 23.00 | 0.23 | 0.00 | 0.75 | 0.00 | 1 | 21 | 162.5% |
| 24.00 | 0.15 | 0.00 | 0.55 | -0.05 | 1 | 29 | 138.9% |
| 25.00 | 0.25 | 0.15 | 0.55 | -0.05 | 11 | 816 | 135.4% |
| 26.00 | 0.41 | 0.15 | 0.55 | 0.00 | 2 | 49 | 123.8% |
| 27.00 | 0.46 | 0.25 | 0.95 | -0.04 | 1 | 1,454 | 132.2% |
| 28.00 | 0.60 | 0.30 | 0.90 | 0.00 | 1 | 78 | 120.0% |
| 29.00 | 0.83 | 0.60 | 1.00 | -0.12 | 6 | 191 | 119.9% |
| 30.00 | 0.96 | 0.90 | 1.00 | -0.12 | 50 | 960 | 115.2% |
| 31.00 | 1.10 | 0.75 | 1.65 | -0.30 | 73 | 212 | 114.1% |
| 32.00 | 1.50 | 1.15 | 1.65 | -0.10 | 11 | 125 | 109.0% |
| 33.00 | 1.90 | 1.50 | 1.95 | -0.30 | 18 | 81 | 107.5% |
| 34.00 | 2.20 | 1.85 | 2.65 | -0.35 | 8 | 159 | 111.7% |
| 35.00 | 2.64 | 2.40 | 3.00 | -0.41 | 10 | 938 | 110.9% |
| 36.00 | 3.22 | 2.75 | 3.50 | -0.28 | 30 | 1,027 | 107.7% |
| 37.00 | 3.70 | 3.30 | 4.20 | -0.40 | 15 | 113 | 109.7% |
| 38.00 | 4.31 | 3.90 | 4.80 | -0.54 | 1 | 723 | 109.1% |
| 39.00 | 4.89 | 4.60 | 5.40 | -2.56 | 11 | 93 | 108.8% |
| 40.00 | 5.20 | 5.10 | 6.20 | -0.98 | 1 | 383 | 106.9% |
| 41.00 | 6.75 | 5.50 | 7.00 | 0.11 | 6 | 110 | 101.3% |
| 42.00 | 8.10 | 6.80 | 7.50 | 0.00 | 2 | 61 | 106.1% |
| 43.00 | 12.30 | 7.00 | 8.60 | 0.00 | 10 | 68 | 98.8% |
| 44.00 | 14.45 | 7.40 | 9.50 | 0.00 | 12 | 91 | 87.8% |
| 45.00 | 9.56 | 9.30 | 10.20 | -0.94 | 49 | 541 | 110.7% |
| 46.00 | 16.45 | 9.20 | 11.30 | 0.00 | 10 | 82 | 86.3% |
| 47.00 | 13.67 | 9.90 | 12.20 | 0.00 | 10 | 50 | 68.4% |
| 48.00 | 15.56 | 11.60 | 13.00 | 0.00 | 10 | 49 | 101.2% |
| 49.00 | 15.60 | 11.70 | 13.90 | 0.00 | 1 | 200 | 143.8% |
| 50.00 | 14.56 | 12.80 | 14.90 | -4.19 | 20 | 168 | 149.7% |
| 55.00 | 23.48 | 17.40 | 19.80 | 0.00 | 2 | 32 | 170.5% |
| 60.00 | 26.28 | 22.20 | 24.70 | 0.00 | 2 | 8 | 186.5% |
| 65.00 | 27.00 | 27.20 | 29.70 | 0.00 | 2 | 2 | 206.3% |
Sign up free to access Options Chain Data
Explore HYMC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.