[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYPG":3,"homepage-market-summary":31,"stock-options-HYPG":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"HYPG","2026-10-02",{"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},"Grayscale Hyperliquid Staking ETF Common Units of fractional undivided beneficial interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Stamford, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.3173,0.404556,"Monthly",{"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},30.71,32.25,32.43,30.48,31.09,-0.38,-1.22,224345.981484,34.33,18.47,103402.98951334118,77.2,85,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":583,"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",12,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,174,2.28,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",75,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",166,"270319",[200,212,220,229,241,253,266,279,293,310,328,346,364,382,401,420,440,460,482,503,523,545,566],{"strike":201,"call":202,"put":208,"callItm":12,"putItm":75,"isAtm":75},11,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":12},"HYPG  261016C00011000",18.5,20.9,0.8709,0.004173,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00011000",1.15,0.6498,{"strike":178,"call":213,"put":218,"callItm":12,"putItm":75,"isAtm":75},{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":217,"in_the_money":12},"HYPG  261016C00012000",17.5,19.9,0.004553,{"contract_symbol":219,"symbol":219,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00012000",{"strike":221,"call":222,"put":227,"callItm":12,"putItm":75,"isAtm":75},13,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":226,"in_the_money":12},"HYPG  261016C00013000",16.5,18.9,0.004932,{"contract_symbol":228,"symbol":228,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00013000",{"strike":230,"call":231,"put":239,"callItm":12,"putItm":75,"isAtm":75},14,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":235,"gamma":236,"theta":237,"vega":182,"rho":238,"in_the_money":12},"HYPG  261016C00014000",15.5,17.9,0.999999,0.000001,-0.000001,0.005311,{"contract_symbol":240,"symbol":240,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00014000",{"strike":242,"call":243,"put":251,"callItm":12,"putItm":75,"isAtm":75},15,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":247,"gamma":248,"theta":249,"vega":236,"rho":250,"in_the_money":12},"HYPG  261016C00015000",14.5,16.9,0.999996,0.000004,-0.000004,0.005691,{"contract_symbol":252,"symbol":252,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00015000",{"strike":254,"call":255,"put":264,"callItm":12,"putItm":75,"isAtm":75},16,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":12},"HYPG  261016C00016000",13.5,15.9,0.999977,0.000019,-0.000019,0.000006,0.00607,{"contract_symbol":265,"symbol":265,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00016000",{"strike":267,"call":268,"put":277,"callItm":12,"putItm":75,"isAtm":75},17,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":12},"HYPG  261016C00017000",13.2,14.9,0.999898,0.000075,-0.000077,0.000025,0.006448,{"contract_symbol":278,"symbol":278,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":236,"theta":182,"vega":182,"rho":182,"in_the_money":75},"HYPG  261016P00017000",{"strike":280,"call":281,"put":290,"callItm":12,"putItm":75,"isAtm":75},18,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":12},"HYPG  261016C00018000",12.2,13.9,0.999635,0.000249,-0.000256,0.000081,0.006824,{"contract_symbol":291,"symbol":291,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":249,"gamma":248,"theta":292,"vega":236,"rho":182,"in_the_money":75},"HYPG  261016P00018000",-0.000003,{"strike":294,"call":295,"put":304,"callItm":12,"putItm":75,"isAtm":75},19,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":12},"HYPG  261016C00019000",11.2,12.9,0.998891,0.000693,-0.000713,0.000227,0.007195,{"contract_symbol":305,"symbol":305,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":182,"in_the_money":75},"HYPG  261016P00019000",-0.000026,0.000027,-0.000016,0.000007,{"strike":311,"call":312,"put":321,"callItm":12,"putItm":75,"isAtm":75},20,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":12},"HYPG  261016C00020000",9.5,11.9,0.997084,0.001671,-0.001718,0.000547,0.007551,{"contract_symbol":322,"symbol":322,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":75},"HYPG  261016P00020000",-0.000134,0.000131,-0.000075,0.000032,-0.000002,{"strike":329,"call":330,"put":338,"callItm":12,"putItm":75,"isAtm":75},21,{"contract_symbol":331,"symbol":331,"bid":332,"ask":201,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":12},"HYPG  261016C00021000",8.5,0.993234,0.003542,-0.003643,0.001159,0.007882,{"contract_symbol":339,"symbol":339,"bid":182,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":75},"HYPG  261016P00021000",1.2,-0.000559,0.000495,-0.000283,0.000121,-0.000007,{"strike":347,"call":348,"put":357,"callItm":12,"putItm":75,"isAtm":75},22,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":12},"HYPG  261016C00022000",7.5,10,0.985926,0.006716,-0.006906,0.002197,0.008168,{"contract_symbol":358,"symbol":358,"bid":182,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":75},"HYPG  261016P00022000",-0.001917,0.001531,-0.000877,0.000374,-0.000024,{"strike":365,"call":366,"put":375,"callItm":12,"putItm":75,"isAtm":75},23,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":12},"HYPG  261016C00023000",6.5,9,0.973392,0.011534,-0.011861,0.003774,0.008386,{"contract_symbol":376,"symbol":376,"bid":182,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":75},"HYPG  261016P00023000",-0.005537,0.003975,-0.002276,0.000971,-0.000069,{"strike":383,"call":384,"put":393,"callItm":12,"putItm":75,"isAtm":75},24,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":12},"HYPG  261016C00024000",5.6,8,0.953742,0.018154,-0.018667,0.00594,0.008512,{"contract_symbol":394,"symbol":394,"bid":182,"ask":395,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":75},"HYPG  261016P00024000",1.25,-0.013758,0.008825,-0.005053,0.002155,-0.000172,{"strike":66,"call":402,"put":411,"callItm":12,"putItm":75,"isAtm":75},{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":12},"HYPG  261016C00025000",4.6,7,0.925296,0.026437,-0.027185,0.008651,0.00852,{"contract_symbol":412,"symbol":412,"bid":182,"ask":395,"last":413,"change":182,"changePercent":9,"volume":182,"openInterest":414,"open_interest":414,"iv":211,"implied_volatility":211,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":75},"HYPG  261016P00025000",1.05,101,-0.029944,0.017055,-0.009765,0.004164,-0.000376,{"strike":421,"call":422,"put":431,"callItm":12,"putItm":75,"isAtm":75},26,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":12},"HYPG  261016C00026000",4.4,6.1,0.88694,0.035922,-0.036938,0.011755,0.008394,{"contract_symbol":432,"symbol":432,"bid":182,"ask":433,"last":434,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":211,"implied_volatility":211,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":75},"HYPG  261016P00026000",1.3,3,-0.058003,0.029121,-0.016673,0.00711,-0.000732,{"strike":441,"call":442,"put":452,"callItm":12,"putItm":75,"isAtm":75},27,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":12},"HYPG  261016C00027000",3.5,5.2,6.37,0.838407,0.045874,-0.047172,0.015011,0.008127,{"contract_symbol":453,"symbol":453,"bid":182,"ask":454,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":75},"HYPG  261016P00027000",1.4,-0.101402,0.044507,-0.025482,0.010867,-0.001287,{"strike":461,"call":462,"put":473,"callItm":12,"putItm":75,"isAtm":75},28,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":206,"implied_volatility":206,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":12},"HYPG  261016C00028000",2.7,4.3,6.4,2,0.780399,0.055408,-0.056975,0.018131,0.007723,{"contract_symbol":474,"symbol":474,"bid":182,"ask":475,"last":476,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":75},"HYPG  261016P00028000",1.5,1.1,-0.161996,0.061578,-0.035256,0.015036,-0.002071,{"strike":483,"call":484,"put":494,"callItm":12,"putItm":75,"isAtm":12},29,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":465,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"HYPG  261016C00029000",1.9,3.6,0.8129,0.724209,0.067057,-0.060079,0.020482,0.00736,{"contract_symbol":495,"symbol":495,"bid":182,"ask":496,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":75},"HYPG  261016P00029000",1.65,0.6242,-0.231757,0.079697,-0.042101,0.018692,-0.002975,{"strike":504,"call":505,"put":514,"callItm":12,"putItm":75,"isAtm":12},30,{"contract_symbol":506,"symbol":506,"bid":46,"ask":507,"last":444,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":12},"HYPG  261016C00030000",2.85,0.7357,0.65744,0.081486,-0.059791,0.022524,0.006868,{"contract_symbol":515,"symbol":515,"bid":516,"ask":486,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":294,"open_interest":294,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":75},"HYPG  261016P00030000",0.65,0.6193,-0.323877,0.094676,-0.04923,0.02203,-0.004192,{"strike":524,"call":525,"put":535,"callItm":75,"putItm":12,"isAtm":12},31,{"contract_symbol":526,"symbol":526,"bid":128,"ask":527,"last":528,"change":182,"changePercent":9,"volume":182,"openInterest":434,"open_interest":434,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":75},"HYPG  261016C00031000",2.4,3.13,0.6429,0.572513,0.099555,-0.055789,0.024049,0.00615,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":12},"HYPG  261016P00031000",0.5,2.25,0.5729,-0.424402,0.11156,-0.049639,0.024014,-0.00551,{"strike":546,"call":547,"put":558,"callItm":75,"putItm":12,"isAtm":75},35,{"contract_symbol":548,"symbol":548,"bid":182,"ask":549,"last":550,"change":182,"changePercent":9,"volume":182,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":75},"HYPG  261016C00035000",1.45,0.2,33,0.6796,0.230563,0.072995,-0.045703,0.018638,0.002554,{"contract_symbol":559,"symbol":559,"bid":444,"ask":386,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":12},"HYPG  261016P00035000",0.3351,-0.94476,0.054339,-0.008274,0.006842,-0.012637,{"strike":567,"call":568,"put":576,"callItm":75,"putItm":12,"isAtm":75},40,{"contract_symbol":569,"symbol":569,"bid":182,"ask":340,"last":67,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":75},"HYPG  261016C00040000",0.9497,0.114287,0.033194,-0.040593,0.011845,0.001251,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":580,"implied_volatility":580,"delta":581,"gamma":248,"theta":182,"vega":182,"rho":582,"in_the_money":12},"HYPG  261016P00040000",8.3,9.9,0.2621,-0.999999,-0.015176,"2026-10-05T03:52:36.570923+00:00"]