[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYP":3,"homepage-market-summary":30,"stock-options-THYP":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"THYP","2026-10-07",{"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":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.35,51.26,51.5,53.12,-2.77,-5.21,88739.622539,56.28,22.54,180520.5529824466,82.4,103,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":831,"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",8,"261016",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,695,7.69,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",162,"270319",[199,216,232,250,268,285,303,321,339,357,375,393,411,429,447,466,483,502,522,543,564,587,613,635,659,683,703,724,746,766,787,804,817],{"strike":200,"call":201,"put":210,"callItm":12,"putItm":39,"isAtm":39},24,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":181,"rho":209,"in_the_money":12},"THYP  261016C00024000",24.1,26.9,1.0341,0.999999,0.000001,-0.000003,0.005433,{"contract_symbol":211,"symbol":211,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":214,"gamma":207,"theta":215,"vega":207,"rho":181,"in_the_money":39},"THYP  261016P00024000",0.75,1.0626,-0.000002,-0.000006,{"strike":217,"call":218,"put":227,"callItm":12,"putItm":39,"isAtm":39},25,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":12},"THYP  261016C00025000",23.1,25.9,0.999995,0.000003,-0.00001,0.000002,0.00566,{"contract_symbol":228,"symbol":228,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":229,"gamma":230,"theta":231,"vega":223,"rho":181,"in_the_money":39},"THYP  261016P00025000",-0.000008,0.000005,-0.000017,{"strike":233,"call":234,"put":244,"callItm":12,"putItm":39,"isAtm":39},26,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":12},"THYP  261016C00026000",22.1,24.9,1.0534,0.999979,0.000012,-0.000043,0.000007,0.005886,{"contract_symbol":245,"symbol":245,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":181,"in_the_money":39},"THYP  261016P00026000",-0.000024,0.000013,-0.000049,0.000008,{"strike":251,"call":252,"put":260,"callItm":12,"putItm":39,"isAtm":39},27,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":256,"gamma":257,"theta":258,"vega":247,"rho":259,"in_the_money":12},"THYP  261016C00027000",20.9,23.9,0.999958,0.000023,-0.000081,0.006112,{"contract_symbol":261,"symbol":261,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"THYP  261016P00027000",1.0602,-0.000063,0.000033,-0.000121,0.000019,-0.000001,{"strike":269,"call":270,"put":279,"callItm":12,"putItm":39,"isAtm":39},28,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":12},"THYP  261016C00028000",20.2,22.6,0.999891,0.000056,-0.000198,0.000032,0.006338,{"contract_symbol":280,"symbol":280,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":214,"in_the_money":39},"THYP  261016P00028000",-0.000157,0.000077,-0.000288,0.000045,{"strike":286,"call":287,"put":296,"callItm":12,"putItm":39,"isAtm":39},29,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":12},"THYP  261016C00029000",19.3,21.7,0.999742,0.000126,-0.000445,0.000071,0.006562,{"contract_symbol":297,"symbol":297,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"THYP  261016P00029000",-0.000358,0.000166,-0.00062,0.000096,-0.000004,{"strike":304,"call":305,"put":314,"callItm":12,"putItm":39,"isAtm":39},30,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":12},"THYP  261016C00030000",18.3,20.7,0.999432,0.000261,-0.000925,0.000148,0.006785,{"contract_symbol":315,"symbol":315,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":39},"THYP  261016P00030000",-0.000758,0.000332,-0.001241,0.000193,-0.000009,{"strike":322,"call":323,"put":332,"callItm":12,"putItm":39,"isAtm":39},31,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":12},"THYP  261016C00031000",17.3,19.7,0.998832,0.000507,-0.001797,0.000287,0.007005,{"contract_symbol":333,"symbol":333,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"THYP  261016P00031000",-0.001507,0.000623,-0.002329,0.000363,-0.000018,{"strike":340,"call":341,"put":350,"callItm":12,"putItm":39,"isAtm":39},32,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":12},"THYP  261016C00032000",16.4,18.7,0.997339,0.001054,-0.003868,0.000607,0.007214,{"contract_symbol":351,"symbol":351,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"THYP  261016P00032000",-0.002822,0.001101,-0.004116,0.000641,-0.000033,{"strike":358,"call":359,"put":368,"callItm":12,"putItm":39,"isAtm":39},33,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":12},"THYP  261016C00033000",15.4,17.7,0.995878,0.00159,-0.005631,0.000901,0.007423,{"contract_symbol":369,"symbol":369,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":262,"implied_volatility":262,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":39},"THYP  261016P00033000",-0.004983,0.001839,-0.006834,0.001066,-0.000058,{"strike":376,"call":377,"put":386,"callItm":12,"putItm":39,"isAtm":39},34,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":12},"THYP  261016C00034000",14.4,16.7,0.992858,0.002592,-0.009178,0.001468,0.007614,{"contract_symbol":387,"symbol":387,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":39},"THYP  261016P00034000",-0.008455,0.002926,-0.010941,0.001703,-0.000099,{"strike":394,"call":395,"put":404,"callItm":12,"putItm":39,"isAtm":39},35,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":12},"THYP  261016C00035000",13.3,15.7,0.988205,0.004021,-0.014238,0.002277,0.007785,{"contract_symbol":405,"symbol":405,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":39},"THYP  261016P00035000",-0.013645,0.004439,-0.016596,0.002583,-0.000161,{"strike":412,"call":413,"put":422,"callItm":12,"putItm":39,"isAtm":39},36,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":12},"THYP  261016C00036000",12.3,14.7,0.979508,0.006345,-0.023282,0.003655,0.007908,{"contract_symbol":423,"symbol":423,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":262,"implied_volatility":262,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":39},"THYP  261016P00036000",-0.021098,0.006461,-0.024018,0.003747,-0.000249,{"strike":430,"call":431,"put":440,"callItm":12,"putItm":39,"isAtm":39},37,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":12},"THYP  261016C00037000",11.3,13.7,0.971716,0.008467,-0.029982,0.004795,0.008042,{"contract_symbol":441,"symbol":441,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":39},"THYP  261016P00037000",-0.031458,0.009,-0.033648,0.005237,-0.000373,{"strike":448,"call":449,"put":458,"callItm":12,"putItm":39,"isAtm":39},38,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":12},"THYP  261016C00038000",10.5,12.8,0.958651,0.011568,-0.040963,0.006551,0.008112,{"contract_symbol":459,"symbol":459,"bid":181,"ask":212,"last":460,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"THYP  261016P00038000",0.28,-0.045229,0.012104,-0.045252,0.007043,-0.000539,{"strike":467,"call":468,"put":476,"callItm":12,"putItm":39,"isAtm":39},39,{"contract_symbol":469,"symbol":469,"bid":470,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":12},"THYP  261016C00039000",9.8,0.938059,0.015677,-0.057527,0.009032,0.00809,{"contract_symbol":477,"symbol":477,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"THYP  261016P00039000",-0.062944,0.015727,-0.058798,0.009151,-0.000753,{"strike":484,"call":485,"put":495,"callItm":12,"putItm":39,"isAtm":39},40,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":12},"THYP  261016C00040000",8.9,10.4,14,0.920078,0.019413,-0.068742,0.010993,0.008099,{"contract_symbol":496,"symbol":496,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"THYP  261016P00040000",-0.085005,0.019791,-0.07399,0.011515,-0.001021,{"strike":503,"call":504,"put":515,"callItm":12,"putItm":39,"isAtm":39},41,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":205,"implied_volatility":205,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"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":516,"symbol":516,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":39},"THYP  261016P00041000",-0.111663,0.024172,-0.090371,0.014065,-0.001346,{"strike":523,"call":524,"put":534,"callItm":12,"putItm":39,"isAtm":39},42,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":12},"THYP  261016C00042000",7,8.5,1.0238,0.863798,0.028851,-0.100007,0.016154,0.007866,{"contract_symbol":535,"symbol":535,"bid":181,"ask":536,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"THYP  261016P00042000",2,1.0304,-0.137517,0.028856,-0.10131,0.016261,-0.001659,{"strike":188,"call":544,"put":554,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":12},"THYP  261016C00043000",6.1,7.6,0.9669,0.840312,0.033961,-0.105137,0.017982,0.007811,{"contract_symbol":555,"symbol":555,"bid":556,"ask":536,"last":557,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"THYP  261016P00043000",0.05,3.63,0.9897,-0.16447,0.033825,-0.109697,0.018331,-0.001986,{"strike":565,"call":566,"put":576,"callItm":12,"putItm":39,"isAtm":39},44,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":12},"THYP  261016C00044000",5.5,6.7,0.9144,0.809955,0.040111,-0.111045,0.020083,0.007674,{"contract_symbol":577,"symbol":577,"bid":578,"ask":536,"last":579,"change":181,"changePercent":9,"volume":181,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"THYP  261016P00044000",0.2,3.2,100,0.9353,-0.194553,0.039781,-0.115222,0.020373,-0.002347,{"strike":588,"call":589,"put":601,"callItm":12,"putItm":39,"isAtm":39},45,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":181,"changePercent":9,"volume":181,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"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":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":181,"changePercent":9,"volume":181,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"THYP  261016P00045000",0.35,1.3,1.6,108,0.8707,-0.228577,0.046967,-0.117883,0.022391,-0.002752,{"strike":614,"call":615,"put":624,"callItm":12,"putItm":39,"isAtm":39},46,{"contract_symbol":616,"symbol":616,"bid":617,"ask":594,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":12},"THYP  261016C00046000",3.6,0.7777,0.735565,0.056851,-0.113862,0.024211,0.007247,{"contract_symbol":625,"symbol":625,"bid":626,"ask":536,"last":627,"change":181,"changePercent":9,"volume":181,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"THYP  261016P00046000",0.55,1.65,202,0.7929,-0.269332,0.056318,-0.117091,0.024422,-0.00323,{"strike":636,"call":637,"put":648,"callItm":12,"putItm":39,"isAtm":39},47,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"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":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"THYP  261016P00047000",0.85,2.9,5.35,0.7103,-0.316449,0.067715,-0.113129,0.026338,-0.003782,{"strike":660,"call":661,"put":672,"callItm":12,"putItm":39,"isAtm":12},48,{"contract_symbol":662,"symbol":662,"bid":663,"ask":617,"last":664,"change":181,"changePercent":9,"volume":181,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"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":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":39},"THYP  261016P00048000",0.4,2.25,5.8,0.6474,-0.382843,0.079658,-0.110546,0.028239,-0.00457,{"strike":684,"call":685,"put":694,"callItm":12,"putItm":39,"isAtm":12},49,{"contract_symbol":686,"symbol":686,"bid":536,"ask":687,"last":676,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"THYP  261016C00049000",3.4,0.8831,0.535634,0.060842,-0.156916,0.029385,0.005355,{"contract_symbol":695,"symbol":695,"bid":509,"ask":696,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"THYP  261016P00049000",3,0.657,-0.467981,0.081847,-0.116825,0.029408,-0.005629,{"strike":704,"call":705,"put":714,"callItm":12,"putItm":39,"isAtm":12},50,{"contract_symbol":706,"symbol":706,"bid":605,"ask":696,"last":707,"change":181,"changePercent":9,"volume":181,"openInterest":536,"open_interest":536,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":12},"THYP  261016C00050000",4.56,0.9299,0.480766,0.057911,-0.165797,0.029487,0.004815,{"contract_symbol":715,"symbol":715,"bid":536,"ask":579,"last":716,"change":181,"changePercent":9,"volume":181,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"THYP  261016P00050000",2.28,200,0.6522,-0.547536,0.082074,-0.115596,0.029311,-0.006635,{"strike":725,"call":726,"put":736,"callItm":39,"putItm":12,"isAtm":39},55,{"contract_symbol":727,"symbol":727,"bid":728,"ask":536,"last":509,"change":181,"changePercent":9,"volume":181,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"THYP  261016C00055000",0.25,9,0.9907,0.248292,0.043215,-0.140269,0.023415,0.002535,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":568,"change":181,"changePercent":9,"volume":181,"openInterest":696,"open_interest":696,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":12},"THYP  261016P00055000",5.4,7.1,0.561,-0.901475,0.041843,-0.043552,0.012838,-0.011398,{"strike":747,"call":748,"put":757,"callItm":39,"putItm":12,"isAtm":39},60,{"contract_symbol":749,"symbol":749,"bid":181,"ask":212,"last":750,"change":181,"changePercent":9,"volume":181,"openInterest":484,"open_interest":484,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":39},"THYP  261016C00060000",0.95,0.928,0.087816,0.023219,-0.066209,0.011799,0.000918,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":247,"rho":765,"in_the_money":12},"THYP  261016P00060000",10,11.5,0.3332,-0.999959,0.000069,-0.000025,-0.013583,{"strike":767,"call":768,"put":777,"callItm":39,"putItm":12,"isAtm":39},65,{"contract_symbol":769,"symbol":769,"bid":181,"ask":212,"last":770,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"THYP  261016C00065000",1.7,1.0506,0.045963,0.012402,-0.045322,0.007134,0.00048,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":231,"vega":785,"rho":786,"in_the_money":12},"THYP  261016P00065000",14.5,16.9,15,0.4486,-0.99998,0.000026,0.000006,-0.014715,{"strike":788,"call":789,"put":797,"callItm":39,"putItm":12,"isAtm":39},70,{"contract_symbol":790,"symbol":790,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"THYP  261016C00070000",1.0525,0.01563,0.00504,-0.018465,0.002901,0.000165,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":801,"implied_volatility":801,"delta":802,"gamma":181,"theta":181,"vega":181,"rho":803,"in_the_money":12},"THYP  261016P00070000",19.4,21.8,0.4477,-1,-0.015848,{"strike":805,"call":806,"put":813,"callItm":39,"putItm":12,"isAtm":39},75,{"contract_symbol":807,"symbol":807,"bid":181,"ask":212,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":509,"open_interest":509,"iv":771,"implied_volatility":771,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":39},"THYP  261016C00075000",0.00479,0.00179,-0.006543,0.00103,0.000051,{"contract_symbol":814,"symbol":814,"bid":203,"ask":815,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":801,"implied_volatility":801,"delta":802,"gamma":181,"theta":181,"vega":181,"rho":816,"in_the_money":12},"THYP  261016P00075000",27.1,-0.01698,{"strike":818,"call":819,"put":826,"callItm":39,"putItm":12,"isAtm":39},80,{"contract_symbol":820,"symbol":820,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":791,"implied_volatility":791,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"THYP  261016C00080000",0.001363,0.000575,-0.002105,0.000331,0.000015,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":782,"implied_volatility":782,"delta":802,"gamma":181,"theta":181,"vega":181,"rho":830,"in_the_money":12},"THYP  261016P00080000",29.1,32.1,-0.018112,"2026-10-08T13:40:55.299971+00:00"]