[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYP":3,"homepage-market-summary":31,"stock-options-THYP":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"THYP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"21shares Hyperliquid Staking ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5202,0.76544,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},48.56,49.47,49.785,47.72,50.35,-1.79,-3.56,96052.231403,56.28,22.54,179710.8557894904,77.1,104,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"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",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 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",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 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",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,104,109,114,119,124,129,133,138,143,148],{"name":101,"etf":102,"change":23,"price":103,"is_up":40},"Technology","XLK",197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":833,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.9,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,695,7.69,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,218,234,252,270,287,305,323,341,359,377,395,413,431,449,468,485,504,524,545,566,589,615,637,661,685,705,726,748,768,789,806,819],{"strike":202,"call":203,"put":212,"callItm":12,"putItm":40,"isAtm":40},24,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":183,"rho":211,"in_the_money":12},"THYP  261016C00024000",24.1,26.9,1.0341,0.999999,0.000001,-0.000003,0.005433,{"contract_symbol":213,"symbol":213,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":216,"gamma":209,"theta":217,"vega":209,"rho":183,"in_the_money":40},"THYP  261016P00024000",0.75,1.0626,-0.000002,-0.000006,{"strike":219,"call":220,"put":229,"callItm":12,"putItm":40,"isAtm":40},25,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":12},"THYP  261016C00025000",23.1,25.9,0.999995,0.000003,-0.00001,0.000002,0.00566,{"contract_symbol":230,"symbol":230,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":231,"gamma":232,"theta":233,"vega":225,"rho":183,"in_the_money":40},"THYP  261016P00025000",-0.000008,0.000005,-0.000017,{"strike":235,"call":236,"put":246,"callItm":12,"putItm":40,"isAtm":40},26,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":12},"THYP  261016C00026000",22.1,24.9,1.0534,0.999979,0.000012,-0.000043,0.000007,0.005886,{"contract_symbol":247,"symbol":247,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":183,"in_the_money":40},"THYP  261016P00026000",-0.000024,0.000013,-0.000049,0.000008,{"strike":253,"call":254,"put":262,"callItm":12,"putItm":40,"isAtm":40},27,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":258,"gamma":259,"theta":260,"vega":249,"rho":261,"in_the_money":12},"THYP  261016C00027000",20.9,23.9,0.999958,0.000023,-0.000081,0.006112,{"contract_symbol":263,"symbol":263,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":40},"THYP  261016P00027000",1.0602,-0.000063,0.000033,-0.000121,0.000019,-0.000001,{"strike":271,"call":272,"put":281,"callItm":12,"putItm":40,"isAtm":40},28,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":12},"THYP  261016C00028000",20.2,22.6,0.999891,0.000056,-0.000198,0.000032,0.006338,{"contract_symbol":282,"symbol":282,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":216,"in_the_money":40},"THYP  261016P00028000",-0.000157,0.000077,-0.000288,0.000045,{"strike":288,"call":289,"put":298,"callItm":12,"putItm":40,"isAtm":40},29,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":12},"THYP  261016C00029000",19.3,21.7,0.999742,0.000126,-0.000445,0.000071,0.006562,{"contract_symbol":299,"symbol":299,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":40},"THYP  261016P00029000",-0.000358,0.000166,-0.00062,0.000096,-0.000004,{"strike":306,"call":307,"put":316,"callItm":12,"putItm":40,"isAtm":40},30,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":12},"THYP  261016C00030000",18.3,20.7,0.999432,0.000261,-0.000925,0.000148,0.006785,{"contract_symbol":317,"symbol":317,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"THYP  261016P00030000",-0.000758,0.000332,-0.001241,0.000193,-0.000009,{"strike":324,"call":325,"put":334,"callItm":12,"putItm":40,"isAtm":40},31,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":12},"THYP  261016C00031000",17.3,19.7,0.998832,0.000507,-0.001797,0.000287,0.007005,{"contract_symbol":335,"symbol":335,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":40},"THYP  261016P00031000",-0.001507,0.000623,-0.002329,0.000363,-0.000018,{"strike":342,"call":343,"put":352,"callItm":12,"putItm":40,"isAtm":40},32,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":12},"THYP  261016C00032000",16.4,18.7,0.997339,0.001054,-0.003868,0.000607,0.007214,{"contract_symbol":353,"symbol":353,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":40},"THYP  261016P00032000",-0.002822,0.001101,-0.004116,0.000641,-0.000033,{"strike":360,"call":361,"put":370,"callItm":12,"putItm":40,"isAtm":40},33,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":12},"THYP  261016C00033000",15.4,17.7,0.995878,0.00159,-0.005631,0.000901,0.007423,{"contract_symbol":371,"symbol":371,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":40},"THYP  261016P00033000",-0.004983,0.001839,-0.006834,0.001066,-0.000058,{"strike":378,"call":379,"put":388,"callItm":12,"putItm":40,"isAtm":40},34,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":12},"THYP  261016C00034000",14.4,16.7,0.992858,0.002592,-0.009178,0.001468,0.007614,{"contract_symbol":389,"symbol":389,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":40},"THYP  261016P00034000",-0.008455,0.002926,-0.010941,0.001703,-0.000099,{"strike":396,"call":397,"put":406,"callItm":12,"putItm":40,"isAtm":40},35,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":12},"THYP  261016C00035000",13.3,15.7,0.988205,0.004021,-0.014238,0.002277,0.007785,{"contract_symbol":407,"symbol":407,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"THYP  261016P00035000",-0.013645,0.004439,-0.016596,0.002583,-0.000161,{"strike":414,"call":415,"put":424,"callItm":12,"putItm":40,"isAtm":40},36,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":12},"THYP  261016C00036000",12.3,14.7,0.979508,0.006345,-0.023282,0.003655,0.007908,{"contract_symbol":425,"symbol":425,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"THYP  261016P00036000",-0.021098,0.006461,-0.024018,0.003747,-0.000249,{"strike":432,"call":433,"put":442,"callItm":12,"putItm":40,"isAtm":40},37,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":12},"THYP  261016C00037000",11.3,13.7,0.971716,0.008467,-0.029982,0.004795,0.008042,{"contract_symbol":443,"symbol":443,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"THYP  261016P00037000",-0.031458,0.009,-0.033648,0.005237,-0.000373,{"strike":450,"call":451,"put":460,"callItm":12,"putItm":40,"isAtm":40},38,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":12},"THYP  261016C00038000",10.5,12.8,0.958651,0.011568,-0.040963,0.006551,0.008112,{"contract_symbol":461,"symbol":461,"bid":183,"ask":214,"last":462,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"THYP  261016P00038000",0.28,-0.045229,0.012104,-0.045252,0.007043,-0.000539,{"strike":469,"call":470,"put":478,"callItm":12,"putItm":40,"isAtm":40},39,{"contract_symbol":471,"symbol":471,"bid":472,"ask":435,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":12},"THYP  261016C00039000",9.8,0.938059,0.015677,-0.057527,0.009032,0.00809,{"contract_symbol":479,"symbol":479,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"THYP  261016P00039000",-0.062944,0.015727,-0.058798,0.009151,-0.000753,{"strike":486,"call":487,"put":497,"callItm":12,"putItm":40,"isAtm":40},40,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":207,"implied_volatility":207,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":12},"THYP  261016C00040000",8.9,10.4,14,0.920078,0.019413,-0.068742,0.010993,0.008099,{"contract_symbol":498,"symbol":498,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":40},"THYP  261016P00040000",-0.085005,0.019791,-0.07399,0.011515,-0.001021,{"strike":505,"call":506,"put":517,"callItm":12,"putItm":40,"isAtm":40},41,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":207,"implied_volatility":207,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":12},"THYP  261016C00041000",7.9,9.4,10.2,1,0.893784,0.02396,-0.084844,0.013568,0.008005,{"contract_symbol":518,"symbol":518,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":40},"THYP  261016P00041000",-0.111663,0.024172,-0.090371,0.014065,-0.001346,{"strike":525,"call":526,"put":536,"callItm":12,"putItm":40,"isAtm":40},42,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":12},"THYP  261016C00042000",7,8.5,1.0238,0.863798,0.028851,-0.100007,0.016154,0.007866,{"contract_symbol":537,"symbol":537,"bid":183,"ask":538,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"THYP  261016P00042000",2,1.0304,-0.137517,0.028856,-0.10131,0.016261,-0.001659,{"strike":190,"call":546,"put":556,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":12},"THYP  261016C00043000",6.1,7.6,0.9669,0.840312,0.033961,-0.105137,0.017982,0.007811,{"contract_symbol":557,"symbol":557,"bid":558,"ask":538,"last":559,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":40},"THYP  261016P00043000",0.05,3.63,0.9897,-0.16447,0.033825,-0.109697,0.018331,-0.001986,{"strike":567,"call":568,"put":578,"callItm":12,"putItm":40,"isAtm":40},44,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":12},"THYP  261016C00044000",5.5,6.7,0.9144,0.809955,0.040111,-0.111045,0.020083,0.007674,{"contract_symbol":579,"symbol":579,"bid":580,"ask":538,"last":581,"change":183,"changePercent":9,"volume":183,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"THYP  261016P00044000",0.2,3.2,100,0.9353,-0.194553,0.039781,-0.115222,0.020373,-0.002347,{"strike":590,"call":591,"put":603,"callItm":12,"putItm":40,"isAtm":40},45,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":183,"changePercent":9,"volume":183,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":12},"THYP  261016C00045000",4.5,6.8,10.3,5,0.8617,0.771935,0.047426,-0.116446,0.02235,0.007446,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":183,"changePercent":9,"volume":183,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":40},"THYP  261016P00045000",0.35,1.3,1.6,108,0.8707,-0.228577,0.046967,-0.117883,0.022391,-0.002752,{"strike":616,"call":617,"put":626,"callItm":12,"putItm":40,"isAtm":40},46,{"contract_symbol":618,"symbol":618,"bid":619,"ask":596,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":12},"THYP  261016C00046000",3.6,0.7777,0.735565,0.056851,-0.113862,0.024211,0.007247,{"contract_symbol":627,"symbol":627,"bid":628,"ask":538,"last":629,"change":183,"changePercent":9,"volume":183,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"THYP  261016P00046000",0.55,1.65,202,0.7929,-0.269332,0.056318,-0.117091,0.024422,-0.00323,{"strike":638,"call":639,"put":650,"callItm":12,"putItm":40,"isAtm":12},47,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":12},"THYP  261016C00047000",3.1,3.7,10.05,0.7302,0.679957,0.066182,-0.116856,0.026464,0.006807,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":40},"THYP  261016P00047000",0.85,2.9,5.35,0.7103,-0.316449,0.067715,-0.113129,0.026338,-0.003782,{"strike":662,"call":663,"put":674,"callItm":12,"putItm":40,"isAtm":12},48,{"contract_symbol":664,"symbol":664,"bid":665,"ask":619,"last":666,"change":183,"changePercent":9,"volume":183,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":12},"THYP  261016C00048000",2.4,9.23,4,0.8022,0.603167,0.064944,-0.138388,0.028528,0.006042,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"THYP  261016P00048000",0.4,2.25,5.8,0.6474,-0.382843,0.079658,-0.110546,0.028239,-0.00457,{"strike":686,"call":687,"put":696,"callItm":40,"putItm":12,"isAtm":12},49,{"contract_symbol":688,"symbol":688,"bid":538,"ask":689,"last":678,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":40},"THYP  261016C00049000",3.4,0.8831,0.535634,0.060842,-0.156916,0.029385,0.005355,{"contract_symbol":697,"symbol":697,"bid":511,"ask":698,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":12},"THYP  261016P00049000",3,0.657,-0.467981,0.081847,-0.116825,0.029408,-0.005629,{"strike":706,"call":707,"put":716,"callItm":40,"putItm":12,"isAtm":12},50,{"contract_symbol":708,"symbol":708,"bid":607,"ask":698,"last":709,"change":183,"changePercent":9,"volume":183,"openInterest":538,"open_interest":538,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":40},"THYP  261016C00050000",4.56,0.9299,0.480766,0.057911,-0.165797,0.029487,0.004815,{"contract_symbol":717,"symbol":717,"bid":538,"ask":581,"last":718,"change":183,"changePercent":9,"volume":183,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":12},"THYP  261016P00050000",2.28,200,0.6522,-0.547536,0.082074,-0.115596,0.029311,-0.006635,{"strike":727,"call":728,"put":738,"callItm":40,"putItm":12,"isAtm":40},55,{"contract_symbol":729,"symbol":729,"bid":730,"ask":538,"last":511,"change":183,"changePercent":9,"volume":183,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"THYP  261016C00055000",0.25,9,0.9907,0.248292,0.043215,-0.140269,0.023415,0.002535,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":570,"change":183,"changePercent":9,"volume":183,"openInterest":698,"open_interest":698,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":12},"THYP  261016P00055000",5.4,7.1,0.561,-0.901475,0.041843,-0.043552,0.012838,-0.011398,{"strike":749,"call":750,"put":759,"callItm":40,"putItm":12,"isAtm":40},60,{"contract_symbol":751,"symbol":751,"bid":183,"ask":214,"last":752,"change":183,"changePercent":9,"volume":183,"openInterest":486,"open_interest":486,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"THYP  261016C00060000",0.95,0.928,0.087816,0.023219,-0.066209,0.011799,0.000918,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":249,"rho":767,"in_the_money":12},"THYP  261016P00060000",10,11.5,0.3332,-0.999959,0.000069,-0.000025,-0.013583,{"strike":769,"call":770,"put":779,"callItm":40,"putItm":12,"isAtm":40},65,{"contract_symbol":771,"symbol":771,"bid":183,"ask":214,"last":772,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":40},"THYP  261016C00065000",1.7,1.0506,0.045963,0.012402,-0.045322,0.007134,0.00048,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":233,"vega":787,"rho":788,"in_the_money":12},"THYP  261016P00065000",14.5,16.9,15,0.4486,-0.99998,0.000026,0.000006,-0.014715,{"strike":790,"call":791,"put":799,"callItm":40,"putItm":12,"isAtm":40},70,{"contract_symbol":792,"symbol":792,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":40},"THYP  261016C00070000",1.0525,0.01563,0.00504,-0.018465,0.002901,0.000165,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":803,"implied_volatility":803,"delta":804,"gamma":183,"theta":183,"vega":183,"rho":805,"in_the_money":12},"THYP  261016P00070000",19.4,21.8,0.4477,-1,-0.015848,{"strike":807,"call":808,"put":815,"callItm":40,"putItm":12,"isAtm":40},75,{"contract_symbol":809,"symbol":809,"bid":183,"ask":214,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":773,"implied_volatility":773,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":40},"THYP  261016C00075000",0.00479,0.00179,-0.006543,0.00103,0.000051,{"contract_symbol":816,"symbol":816,"bid":205,"ask":817,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":803,"implied_volatility":803,"delta":804,"gamma":183,"theta":183,"vega":183,"rho":818,"in_the_money":12},"THYP  261016P00075000",27.1,-0.01698,{"strike":820,"call":821,"put":828,"callItm":40,"putItm":12,"isAtm":40},80,{"contract_symbol":822,"symbol":822,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":793,"implied_volatility":793,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"THYP  261016C00080000",0.001363,0.000575,-0.002105,0.000331,0.000015,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":784,"implied_volatility":784,"delta":804,"gamma":183,"theta":183,"vega":183,"rho":832,"in_the_money":12},"THYP  261016P00080000",29.1,32.1,-0.018112,"2026-10-08T13:40:55.299971+00:00"]