{"timestamp": "2026-11-02 23:57:33", "data": {"options": [{"option": "BHYP261120C00033000", "bid": 13.4, "bid_size": 145.0, "ask": 16.0, "ask_size": 288.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0061, "vega": 0.0054, "theta": -0.0097, "rho": 0.0174, "theo": 14.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BHYP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 171.0, "iv": 1.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0061, "vega": 0.0054, "theta": -0.0118, "rho": -0.0005, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BHYP261120C00034000", "bid": 12.3, "bid_size": 145.0, "ask": 15.1, "ask_size": 288.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0082, "vega": 0.0073, "theta": -0.014, "rho": 0.0177, "theo": 13.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BHYP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 300.0, "iv": 1.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0083, "vega": 0.0073, "theta": -0.0159, "rho": -0.0008, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BHYP261120C00035000", "bid": 11.5, "bid_size": 145.0, "ask": 13.9, "ask_size": 288.0, "iv": 1.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0108, "vega": 0.0095, "theta": -0.019, "rho": 0.018, "theo": 12.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BHYP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 301.0, "iv": 1.4973, "open_interest": 40.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0109, "vega": 0.0096, "theta": -0.0209, "rho": -0.0011, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T14:41:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BHYP261120C00036000", "bid": 10.6, "bid_size": 145.0, "ask": 13.1, "ask_size": 288.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0138, "vega": 0.0121, "theta": -0.0249, "rho": 0.0181, "theo": 11.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "BHYP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 314.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0139, "vega": 0.0122, "theta": -0.0266, "rho": -0.0015, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BHYP261120C00037000", "bid": 9.6, "bid_size": 145.0, "ask": 12.0, "ask_size": 288.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0173, "vega": 0.0151, "theta": -0.0315, "rho": 0.0181, "theo": 10.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BHYP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 314.0, "iv": 1.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0174, "vega": 0.0151, "theta": -0.0331, "rho": -0.0019, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BHYP261120C00038000", "bid": 8.8, "bid_size": 125.0, "ask": 10.2, "ask_size": 126.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0211, "vega": 0.0183, "theta": -0.0386, "rho": 0.018, "theo": 9.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "BHYP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 314.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0213, "vega": 0.0183, "theta": -0.0402, "rho": -0.0025, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BHYP261120C00039000", "bid": 7.9, "bid_size": 145.0, "ask": 10.1, "ask_size": 322.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0252, "vega": 0.0217, "theta": -0.0461, "rho": 0.0178, "theo": 8.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BHYP261120P00039000", "bid": 0.05, "bid_size": 733.0, "ask": 2.05, "ask_size": 319.0, "iv": 0.9961, "open_interest": 4.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0254, "vega": 0.0218, "theta": -0.0477, "rho": -0.0031, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T10:28:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BHYP261120C00040000", "bid": 7.1, "bid_size": 143.0, "ask": 9.4, "ask_size": 328.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0293, "vega": 0.0251, "theta": -0.0538, "rho": 0.0174, "theo": 7.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BHYP261120P00040000", "bid": 0.05, "bid_size": 749.0, "ask": 3.1, "ask_size": 314.0, "iv": 1.0879, "open_interest": 10.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0296, "vega": 0.0253, "theta": -0.0552, "rho": -0.0038, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T15:44:02", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "BHYP261120C00041000", "bid": 6.3, "bid_size": 144.0, "ask": 8.5, "ask_size": 328.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0335, "vega": 0.0285, "theta": -0.0613, "rho": 0.017, "theo": 6.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BHYP261120P00041000", "bid": 0.05, "bid_size": 756.0, "ask": 3.2, "ask_size": 295.0, "iv": 1.0077, "open_interest": 1.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0338, "vega": 0.0286, "theta": -0.0626, "rho": -0.0048, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-30T12:57:01", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BHYP261120C00042000", "bid": 5.5, "bid_size": 145.0, "ask": 7.9, "ask_size": 328.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0375, "vega": 0.0318, "theta": -0.0683, "rho": 0.0164, "theo": 6.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BHYP261120P00042000", "bid": 0.05, "bid_size": 758.0, "ask": 3.4, "ask_size": 295.0, "iv": 0.9407, "open_interest": 1.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0378, "vega": 0.0319, "theta": -0.0696, "rho": -0.0056, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-06T13:29:01", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BHYP261120C00043000", "bid": 4.8, "bid_size": 144.0, "ask": 6.9, "ask_size": 337.0, "iv": 0.8761, "open_interest": 413.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0412, "vega": 0.0347, "theta": -0.0746, "rho": 0.0157, "theo": 5.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:06:16", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BHYP261120P00043000", "bid": 0.05, "bid_size": 748.0, "ask": 3.6, "ask_size": 295.0, "iv": 0.87, "open_interest": 2.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0416, "vega": 0.0348, "theta": -0.0759, "rho": -0.0066, "theo": 1.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-19T10:26:57", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BHYP261120C00044000", "bid": 3.7, "bid_size": 332.0, "ask": 6.2, "ask_size": 336.0, "iv": 0.8009, "open_interest": 70.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0444, "vega": 0.0372, "theta": -0.0799, "rho": 0.0149, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-24T11:00:02", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BHYP261120P00044000", "bid": 0.05, "bid_size": 758.0, "ask": 3.9, "ask_size": 295.0, "iv": 0.8084, "open_interest": 7.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0449, "vega": 0.0373, "theta": -0.0812, "rho": -0.0076, "theo": 1.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T09:35:47", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BHYP261120C00045000", "bid": 3.0, "bid_size": 340.0, "ask": 5.5, "ask_size": 340.0, "iv": 0.7718, "open_interest": 140.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.047, "vega": 0.0392, "theta": -0.084, "rho": 0.014, "theo": 4.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-29T15:33:30", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BHYP261120P00045000", "bid": 1.6, "bid_size": 296.0, "ask": 3.7, "ask_size": 295.0, "iv": 0.8741, "open_interest": 8.0, "volume": 10.0, "delta": -0.3706, "gamma": 0.0475, "vega": 0.0393, "theta": -0.0852, "rho": -0.0087, "theo": 2.2397, "change": 0.825, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:22:15", "percent_change": 76.7442, "prev_day_close": 1.07500000298023}, {"option": "BHYP261120C00046000", "bid": 2.3, "bid_size": 335.0, "ask": 4.9, "ask_size": 329.0, "iv": 0.745, "open_interest": 20.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.049, "vega": 0.0407, "theta": -0.0868, "rho": 0.013, "theo": 3.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T09:38:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BHYP261120P00046000", "bid": 0.85, "bid_size": 322.0, "ask": 4.2, "ask_size": 290.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0495, "vega": 0.0406, "theta": -0.088, "rho": -0.0098, "theo": 2.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BHYP261120C00047000", "bid": 1.7, "bid_size": 332.0, "ask": 4.7, "ask_size": 334.0, "iv": 0.7674, "open_interest": 8.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0501, "vega": 0.0414, "theta": -0.0882, "rho": 0.012, "theo": 3.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T14:24:34", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BHYP261120P00047000", "bid": 2.45, "bid_size": 288.0, "ask": 4.4, "ask_size": 291.0, "iv": 0.8215, "open_interest": 0.0, "volume": 2.0, "delta": -0.4706, "gamma": 0.0508, "vega": 0.0414, "theta": -0.0893, "rho": -0.0107, "theo": 3.1817, "change": 0.525, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T13:20:05", "percent_change": 25.9259, "prev_day_close": 2.02500000037253}, {"option": "BHYP261120C00048000", "bid": 1.85, "bid_size": 189.0, "ask": 3.2, "ask_size": 161.0, "iv": 0.7113, "open_interest": 0.0, "volume": 1.0, "delta": 0.4878, "gamma": 0.0505, "vega": 0.0416, "theta": -0.0881, "rho": 0.011, "theo": 2.7238, "change": -2.6, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T12:07:59", "percent_change": -49.0566, "prev_day_close": 5.30000019073486}, {"option": "BHYP261120P00048000", "bid": 1.4, "bid_size": 327.0, "ask": 4.3, "ask_size": 125.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0512, "vega": 0.0414, "theta": -0.0892, "rho": -0.0116, "theo": 3.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "BHYP261120C00049000", "bid": 0.75, "bid_size": 332.0, "ask": 4.3, "ask_size": 326.0, "iv": 0.8065, "open_interest": 2.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0502, "vega": 0.0411, "theta": -0.0867, "rho": 0.0099, "theo": 2.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T13:51:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BHYP261120P00049000", "bid": 1.95, "bid_size": 327.0, "ask": 4.9, "ask_size": 129.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0509, "vega": 0.0408, "theta": -0.0876, "rho": -0.0124, "theo": 4.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "BHYP261120C00050000", "bid": 0.4, "bid_size": 345.0, "ask": 4.2, "ask_size": 345.0, "iv": 0.8382, "open_interest": 88.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0491, "vega": 0.04, "theta": -0.0839, "rho": 0.0089, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T15:08:59", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BHYP261120P00050000", "bid": 2.65, "bid_size": 318.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.5187, "open_interest": 7.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0499, "vega": 0.0396, "theta": -0.0849, "rho": -0.0133, "theo": 4.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T13:12:38", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "BHYP261120C00051000", "bid": 0.05, "bid_size": 772.0, "ask": 4.0, "ask_size": 332.0, "iv": 0.8488, "open_interest": 50.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0473, "vega": 0.0384, "theta": -0.0801, "rho": 0.0079, "theo": 1.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T10:06:09", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BHYP261120P00051000", "bid": 3.6, "bid_size": 317.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0482, "vega": 0.0377, "theta": -0.081, "rho": -0.0137, "theo": 5.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BHYP261120C00052000", "bid": 0.4, "bid_size": 324.0, "ask": 3.5, "ask_size": 328.0, "iv": 0.9031, "open_interest": 4.0, "volume": 2.0, "delta": 0.3032, "gamma": 0.045, "vega": 0.0364, "theta": -0.0754, "rho": 0.007, "theo": 1.3616, "change": -3.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:35:47", "percent_change": -98.5401, "prev_day_close": 3.42500007152557}, {"option": "BHYP261120P00052000", "bid": 4.3, "bid_size": 317.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0459, "vega": 0.0356, "theta": -0.0762, "rho": -0.0142, "theo": 6.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-09-21T10:11:37", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BHYP261120C00053000", "bid": 0.05, "bid_size": 764.0, "ask": 3.4, "ask_size": 333.0, "iv": 0.912, "open_interest": 3.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0422, "vega": 0.034, "theta": -0.07, "rho": 0.0061, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T12:52:13", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "BHYP261120P00053000", "bid": 5.1, "bid_size": 316.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0432, "vega": 0.0331, "theta": -0.0708, "rho": -0.0147, "theo": 7.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T12:13:47", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BHYP261120C00054000", "bid": 0.05, "bid_size": 748.0, "ask": 3.2, "ask_size": 326.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0391, "vega": 0.0314, "theta": -0.0641, "rho": 0.0053, "theo": 0.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "BHYP261120P00054000", "bid": 5.9, "bid_size": 316.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0402, "vega": 0.0299, "theta": -0.0649, "rho": -0.0144, "theo": 7.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BHYP261120C00055000", "bid": 0.25, "bid_size": 84.0, "ask": 1.35, "ask_size": 163.0, "iv": 0.7547, "open_interest": 540.0, "volume": 6.0, "delta": 0.1935, "gamma": 0.0357, "vega": 0.0285, "theta": -0.058, "rho": 0.0045, "theo": 0.7484, "change": -1.55, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:24:41", "percent_change": -63.2653, "prev_day_close": 2.45000004768372}, {"option": "BHYP261120P00055000", "bid": 6.8, "bid_size": 316.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.037, "vega": 0.0271, "theta": -0.0588, "rho": -0.0143, "theo": 8.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T15:46:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BHYP261120C00056000", "bid": 0.05, "bid_size": 739.0, "ask": 1.6, "ask_size": 331.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0323, "vega": 0.0257, "theta": -0.0517, "rho": 0.0038, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "BHYP261120P00056000", "bid": 7.7, "bid_size": 316.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0337, "vega": 0.0238, "theta": -0.0527, "rho": -0.0141, "theo": 9.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T15:20:26", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BHYP261120C00057000", "bid": 0.05, "bid_size": 735.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.829, "open_interest": 1.0, "volume": 1.0, "delta": 0.1373, "gamma": 0.0288, "vega": 0.0228, "theta": -0.0456, "rho": 0.0032, "theo": 0.4838, "change": -1.245, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T12:24:10", "percent_change": -63.038, "prev_day_close": 1.97500004805624}, {"option": "BHYP261120P00057000", "bid": 9.1, "bid_size": 316.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0304, "vega": 0.0205, "theta": -0.0466, "rho": -0.0126, "theo": 10.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BHYP261120C00058000", "bid": 0.05, "bid_size": 730.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0254, "vega": 0.0201, "theta": -0.0398, "rho": 0.0027, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T15:27:43", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "BHYP261120P00058000", "bid": 9.7, "bid_size": 302.0, "ask": 12.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0271, "vega": 0.0177, "theta": -0.041, "rho": -0.0125, "theo": 11.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BHYP261120C00059000", "bid": 0.05, "bid_size": 716.0, "ask": 1.4, "ask_size": 342.0, "iv": 0.9222, "open_interest": 16.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0222, "vega": 0.0175, "theta": -0.0343, "rho": 0.0022, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T09:42:32", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BHYP261120P00059000", "bid": 10.6, "bid_size": 287.0, "ask": 13.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0238, "vega": 0.014, "theta": -0.0356, "rho": -0.0108, "theo": 12.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BHYP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 342.0, "iv": 1.1836, "open_interest": 40.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0191, "vega": 0.015, "theta": -0.0292, "rho": 0.0018, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:40:06", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "BHYP261120P00060000", "bid": 11.6, "bid_size": 287.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0213, "vega": 0.0115, "theta": -0.0305, "rho": -0.0094, "theo": 13.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BHYP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 336.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0163, "vega": 0.0128, "theta": -0.0246, "rho": 0.0015, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "BHYP261120P00061000", "bid": 12.6, "bid_size": 287.0, "ask": 15.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0187, "vega": 0.0088, "theta": -0.0251, "rho": -0.0084, "theo": 14.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BHYP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 348.0, "iv": 1.0511, "open_interest": 106.0, "volume": 50.0, "delta": 0.0502, "gamma": 0.0138, "vega": 0.0108, "theta": -0.0205, "rho": 0.0012, "theo": 0.1429, "change": -0.925, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:56:37", "percent_change": -64.9123, "prev_day_close": 1.42499995231628}, {"option": "BHYP261120P00062000", "bid": 13.6, "bid_size": 287.0, "ask": 16.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0158, "vega": 0.005, "theta": -0.0213, "rho": -0.0048, "theo": 15.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BHYP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 336.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0115, "vega": 0.009, "theta": -0.0169, "rho": 0.0009, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BHYP261120P00063000", "bid": 14.5, "bid_size": 287.0, "ask": 17.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.012, "vega": 0.003, "theta": -0.0179, "rho": -0.002, "theo": 16.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BHYP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 321.0, "iv": 1.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0096, "vega": 0.0074, "theta": -0.0138, "rho": 0.0008, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BHYP261120P00064000", "bid": 15.5, "bid_size": 287.0, "ask": 18.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0067, "vega": 0.0013, "theta": -0.0169, "rho": -0.0014, "theo": 17.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BHYP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 187.0, "iv": 1.3962, "open_interest": 19.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0112, "rho": 0.0006, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:39:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BHYP261120P00065000", "bid": 16.5, "bid_size": 287.0, "ask": 19.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0028, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 18.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BHYP261218C00036000", "bid": 11.2, "bid_size": 115.0, "ask": 13.7, "ask_size": 254.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0164, "vega": 0.0342, "theta": -0.0258, "rho": 0.0383, "theo": 12.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "BHYP261218P00036000", "bid": 0.05, "bid_size": 745.0, "ask": 3.7, "ask_size": 245.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0166, "vega": 0.0344, "theta": -0.028, "rho": -0.0078, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BHYP261218C00037000", "bid": 10.4, "bid_size": 116.0, "ask": 12.9, "ask_size": 254.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0184, "vega": 0.0381, "theta": -0.0289, "rho": 0.0381, "theo": 11.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "BHYP261218P00037000", "bid": 0.05, "bid_size": 748.0, "ask": 3.8, "ask_size": 219.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0186, "vega": 0.0383, "theta": -0.031, "rho": -0.0092, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "BHYP261218C00038000", "bid": 9.8, "bid_size": 104.0, "ask": 11.5, "ask_size": 244.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0203, "vega": 0.042, "theta": -0.0321, "rho": 0.0377, "theo": 10.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BHYP261218P00038000", "bid": 0.05, "bid_size": 746.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0206, "vega": 0.0422, "theta": -0.0341, "rho": -0.0106, "theo": 1.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BHYP261218C00039000", "bid": 9.1, "bid_size": 103.0, "ask": 10.6, "ask_size": 100.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0223, "vega": 0.0458, "theta": -0.0351, "rho": 0.0372, "theo": 9.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BHYP261218P00039000", "bid": 0.05, "bid_size": 746.0, "ask": 4.0, "ask_size": 224.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0226, "vega": 0.046, "theta": -0.037, "rho": -0.0121, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BHYP261218C00040000", "bid": 8.3, "bid_size": 110.0, "ask": 10.6, "ask_size": 249.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0242, "vega": 0.0494, "theta": -0.038, "rho": 0.0365, "theo": 9.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BHYP261218P00040000", "bid": 0.05, "bid_size": 737.0, "ask": 4.2, "ask_size": 224.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0246, "vega": 0.0496, "theta": -0.0398, "rho": -0.0137, "theo": 1.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:37:24", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "BHYP261218C00041000", "bid": 7.6, "bid_size": 110.0, "ask": 9.3, "ask_size": 241.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.026, "vega": 0.0528, "theta": -0.0406, "rho": 0.0356, "theo": 8.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BHYP261218P00041000", "bid": 0.05, "bid_size": 747.0, "ask": 4.3, "ask_size": 219.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0264, "vega": 0.053, "theta": -0.0423, "rho": -0.0154, "theo": 2.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BHYP261218C00042000", "bid": 6.7, "bid_size": 255.0, "ask": 9.5, "ask_size": 255.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0277, "vega": 0.056, "theta": -0.0431, "rho": 0.0347, "theo": 7.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BHYP261218P00042000", "bid": 0.4, "bid_size": 305.0, "ask": 4.4, "ask_size": 224.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0282, "vega": 0.0561, "theta": -0.0447, "rho": -0.0172, "theo": 2.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T13:12:38", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "BHYP261218C00043000", "bid": 6.1, "bid_size": 259.0, "ask": 8.6, "ask_size": 254.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0293, "vega": 0.0588, "theta": -0.0452, "rho": 0.0336, "theo": 7.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BHYP261218P00043000", "bid": 0.8, "bid_size": 235.0, "ask": 4.6, "ask_size": 223.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0297, "vega": 0.0589, "theta": -0.0467, "rho": -0.019, "theo": 2.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "BHYP261218C00044000", "bid": 5.5, "bid_size": 260.0, "ask": 8.3, "ask_size": 260.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0306, "vega": 0.0612, "theta": -0.047, "rho": 0.0324, "theo": 6.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BHYP261218P00044000", "bid": 1.25, "bid_size": 244.0, "ask": 4.5, "ask_size": 223.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0312, "vega": 0.0613, "theta": -0.0484, "rho": -0.0207, "theo": 3.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "BHYP261218C00045000", "bid": 4.9, "bid_size": 260.0, "ask": 7.6, "ask_size": 260.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0318, "vega": 0.0632, "theta": -0.0485, "rho": 0.0312, "theo": 5.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BHYP261218P00045000", "bid": 3.2, "bid_size": 238.0, "ask": 4.7, "ask_size": 95.0, "iv": 0.7733, "open_interest": 0.0, "volume": 1.0, "delta": -0.378, "gamma": 0.0324, "vega": 0.0632, "theta": -0.0498, "rho": -0.0226, "theo": 3.6049, "change": 0.63, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-02T09:42:58", "percent_change": 24.2308, "prev_day_close": 2.59999999403954}, {"option": "BHYP261218C00046000", "bid": 4.3, "bid_size": 265.0, "ask": 7.2, "ask_size": 265.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0327, "vega": 0.0648, "theta": -0.0496, "rho": 0.0298, "theo": 5.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BHYP261218P00046000", "bid": 2.15, "bid_size": 249.0, "ask": 5.2, "ask_size": 94.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0334, "vega": 0.0647, "theta": -0.0509, "rho": -0.0243, "theo": 4.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "BHYP261218C00047000", "bid": 3.8, "bid_size": 260.0, "ask": 6.7, "ask_size": 260.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0334, "vega": 0.0659, "theta": -0.0503, "rho": 0.0285, "theo": 4.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BHYP261218P00047000", "bid": 2.7, "bid_size": 232.0, "ask": 5.7, "ask_size": 89.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0342, "vega": 0.0658, "theta": -0.0515, "rho": -0.0262, "theo": 4.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T12:09:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BHYP261218C00048000", "bid": 3.2, "bid_size": 260.0, "ask": 6.2, "ask_size": 260.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0339, "vega": 0.0666, "theta": -0.0507, "rho": 0.027, "theo": 4.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BHYP261218P00048000", "bid": 3.1, "bid_size": 234.0, "ask": 6.2, "ask_size": 94.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0348, "vega": 0.0662, "theta": -0.0518, "rho": -0.0276, "theo": 5.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BHYP261218C00049000", "bid": 2.8, "bid_size": 260.0, "ask": 5.7, "ask_size": 260.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0342, "vega": 0.0668, "theta": -0.0507, "rho": 0.0255, "theo": 4.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BHYP261218P00049000", "bid": 3.8, "bid_size": 231.0, "ask": 6.8, "ask_size": 94.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0351, "vega": 0.0663, "theta": -0.0517, "rho": -0.0294, "theo": 5.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BHYP261218C00050000", "bid": 2.3, "bid_size": 260.0, "ask": 5.2, "ask_size": 255.0, "iv": 0.721, "open_interest": 1.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0342, "vega": 0.0665, "theta": -0.0503, "rho": 0.024, "theo": 3.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T14:27:59", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BHYP261218P00050000", "bid": 4.3, "bid_size": 230.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.6363, "open_interest": 1.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0352, "vega": 0.0658, "theta": -0.0513, "rho": -0.0304, "theo": 6.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T09:49:45", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BHYP261218C00051000", "bid": 1.85, "bid_size": 260.0, "ask": 4.8, "ask_size": 253.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.034, "vega": 0.0659, "theta": -0.0496, "rho": 0.0225, "theo": 3.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BHYP261218P00051000", "bid": 4.9, "bid_size": 231.0, "ask": 7.9, "ask_size": 87.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0351, "vega": 0.0649, "theta": -0.0506, "rho": -0.0322, "theo": 6.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BHYP261218C00052000", "bid": 1.35, "bid_size": 260.0, "ask": 4.7, "ask_size": 261.0, "iv": 0.7134, "open_interest": 9.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0336, "vega": 0.0648, "theta": -0.0486, "rho": 0.021, "theo": 2.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T14:03:03", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BHYP261218P00052000", "bid": 5.6, "bid_size": 234.0, "ask": 8.7, "ask_size": 88.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0347, "vega": 0.0637, "theta": -0.0495, "rho": -0.0331, "theo": 7.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BHYP261218C00053000", "bid": 0.95, "bid_size": 260.0, "ask": 4.4, "ask_size": 248.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.033, "vega": 0.0634, "theta": -0.0474, "rho": 0.0196, "theo": 2.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BHYP261218P00053000", "bid": 6.1, "bid_size": 234.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0342, "vega": 0.0618, "theta": -0.0482, "rho": -0.0342, "theo": 8.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BHYP261218C00054000", "bid": 0.5, "bid_size": 332.0, "ask": 3.8, "ask_size": 243.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0322, "vega": 0.0616, "theta": -0.0459, "rho": 0.0181, "theo": 2.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "BHYP261218P00054000", "bid": 6.7, "bid_size": 234.0, "ask": 9.9, "ask_size": 54.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0335, "vega": 0.0598, "theta": -0.0466, "rho": -0.0349, "theo": 9.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BHYP261218C00055000", "bid": 1.15, "bid_size": 266.0, "ask": 4.1, "ask_size": 259.0, "iv": 0.7818, "open_interest": 66.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0312, "vega": 0.0595, "theta": -0.0442, "rho": 0.0167, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T12:13:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BHYP261218P00055000", "bid": 7.6, "bid_size": 230.0, "ask": 10.6, "ask_size": 50.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0326, "vega": 0.0572, "theta": -0.0449, "rho": -0.0352, "theo": 9.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "BHYP261218C00056000", "bid": 0.05, "bid_size": 762.0, "ask": 3.9, "ask_size": 260.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0301, "vega": 0.0572, "theta": -0.0423, "rho": 0.0154, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T09:32:30", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BHYP261218P00056000", "bid": 8.2, "bid_size": 233.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0316, "vega": 0.0546, "theta": -0.043, "rho": -0.0354, "theo": 10.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BHYP261218C00057000", "bid": 0.05, "bid_size": 762.0, "ask": 3.8, "ask_size": 253.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0289, "vega": 0.0547, "theta": -0.0402, "rho": 0.0141, "theo": 1.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BHYP261218P00057000", "bid": 9.1, "bid_size": 233.0, "ask": 12.3, "ask_size": 33.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0305, "vega": 0.0512, "theta": -0.0408, "rho": -0.0347, "theo": 11.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BHYP270115C00025000", "bid": 21.7, "bid_size": 146.0, "ask": 24.3, "ask_size": 112.0, "iv": 1.0679, "open_interest": 5.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0045, "vega": 0.0187, "theta": -0.0092, "rho": 0.0474, "theo": 22.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-18T14:38:01", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "BHYP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 133.0, "iv": 1.4343, "open_interest": 10.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0046, "vega": 0.0188, "theta": -0.0116, "rho": -0.0045, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-24T11:06:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BHYP270115C00026000", "bid": 20.6, "bid_size": 146.0, "ask": 23.5, "ask_size": 111.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0052, "vega": 0.0215, "theta": -0.0109, "rho": 0.0485, "theo": 21.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "BHYP270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 141.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0053, "vega": 0.0216, "theta": -0.0133, "rho": -0.0053, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BHYP270115C00027000", "bid": 19.9, "bid_size": 28.0, "ask": 22.6, "ask_size": 112.0, "iv": 1.0426, "open_interest": 6.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.006, "vega": 0.0245, "theta": -0.0127, "rho": 0.0495, "theo": 20.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-08-03T12:30:28", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "BHYP270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 140.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0061, "vega": 0.0246, "theta": -0.015, "rho": -0.0063, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BHYP270115C00028000", "bid": 18.7, "bid_size": 146.0, "ask": 21.7, "ask_size": 111.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0068, "vega": 0.0277, "theta": -0.0147, "rho": 0.0504, "theo": 20.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "BHYP270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 140.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0069, "vega": 0.0278, "theta": -0.0168, "rho": -0.0074, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BHYP270115C00029000", "bid": 17.8, "bid_size": 53.0, "ask": 20.8, "ask_size": 111.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0077, "vega": 0.031, "theta": -0.0166, "rho": 0.0512, "theo": 19.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BHYP270115P00029000", "bid": 0.05, "bid_size": 744.0, "ask": 3.8, "ask_size": 139.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0078, "vega": 0.0311, "theta": -0.0187, "rho": -0.0085, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BHYP270115C00030000", "bid": 17.1, "bid_size": 40.0, "ask": 19.9, "ask_size": 111.0, "iv": 0.9487, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0087, "vega": 0.0344, "theta": -0.0187, "rho": 0.0518, "theo": 18.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-07-29T10:50:33", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "BHYP270115P00030000", "bid": 0.05, "bid_size": 749.0, "ask": 3.8, "ask_size": 138.0, "iv": 1.1433, "open_interest": 10.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0087, "vega": 0.0347, "theta": -0.0207, "rho": -0.0098, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-07-22T10:28:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BHYP270115C00031000", "bid": 16.0, "bid_size": 53.0, "ask": 19.0, "ask_size": 111.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0096, "vega": 0.038, "theta": -0.0207, "rho": 0.0523, "theo": 17.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BHYP270115P00031000", "bid": 0.05, "bid_size": 752.0, "ask": 3.9, "ask_size": 139.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0097, "vega": 0.0381, "theta": -0.0226, "rho": -0.0112, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BHYP270115C00032000", "bid": 15.4, "bid_size": 33.0, "ask": 18.2, "ask_size": 111.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0106, "vega": 0.0415, "theta": -0.0228, "rho": 0.0527, "theo": 16.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BHYP270115P00032000", "bid": 0.05, "bid_size": 752.0, "ask": 4.0, "ask_size": 138.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0107, "vega": 0.0417, "theta": -0.0246, "rho": -0.0128, "theo": 1.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "BHYP270115C00033000", "bid": 14.5, "bid_size": 53.0, "ask": 17.4, "ask_size": 111.0, "iv": 0.8945, "open_interest": 1.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0116, "vega": 0.0451, "theta": -0.0249, "rho": 0.0529, "theo": 15.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-03T09:57:57", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BHYP270115P00033000", "bid": 0.05, "bid_size": 752.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0117, "vega": 0.0454, "theta": -0.0266, "rho": -0.0143, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "BHYP270115C00034000", "bid": 13.7, "bid_size": 53.0, "ask": 16.6, "ask_size": 110.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0126, "vega": 0.0488, "theta": -0.0269, "rho": 0.053, "theo": 15.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "BHYP270115P00034000", "bid": 0.05, "bid_size": 752.0, "ask": 4.1, "ask_size": 138.0, "iv": 0.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0128, "vega": 0.0489, "theta": -0.0286, "rho": -0.016, "theo": 1.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BHYP270115C00035000", "bid": 13.1, "bid_size": 33.0, "ask": 15.7, "ask_size": 112.0, "iv": 0.877, "open_interest": 5.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0136, "vega": 0.0523, "theta": -0.0289, "rho": 0.0529, "theo": 14.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-08-03T10:29:09", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BHYP270115P00035000", "bid": 0.05, "bid_size": 752.0, "ask": 4.2, "ask_size": 112.0, "iv": 0.9015, "open_interest": 3.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0138, "vega": 0.0527, "theta": -0.0305, "rho": -0.0178, "theo": 1.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-25T12:05:11", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "BHYP270115C00036000", "bid": 12.2, "bid_size": 75.0, "ask": 15.1, "ask_size": 138.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0147, "vega": 0.0559, "theta": -0.0308, "rho": 0.0527, "theo": 13.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-07-01T13:26:41", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "BHYP270115P00036000", "bid": 0.2, "bid_size": 766.0, "ask": 4.3, "ask_size": 112.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0148, "vega": 0.0561, "theta": -0.0324, "rho": -0.0197, "theo": 2.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "BHYP270115C00037000", "bid": 11.2, "bid_size": 79.0, "ask": 14.6, "ask_size": 139.0, "iv": 0.8557, "open_interest": 1.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0157, "vega": 0.0593, "theta": -0.0327, "rho": 0.0524, "theo": 12.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-11T09:39:11", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "BHYP270115P00037000", "bid": 0.5, "bid_size": 320.0, "ask": 4.5, "ask_size": 112.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0158, "vega": 0.0595, "theta": -0.0342, "rho": -0.0218, "theo": 2.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "BHYP270115C00038000", "bid": 10.8, "bid_size": 68.0, "ask": 13.9, "ask_size": 141.0, "iv": 0.8728, "open_interest": 7.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0166, "vega": 0.0626, "theta": -0.0345, "rho": 0.0519, "theo": 12.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.49, "last_trade_time": "2026-09-22T09:30:15", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "BHYP270115P00038000", "bid": 0.8, "bid_size": 147.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0168, "vega": 0.0629, "theta": -0.0359, "rho": -0.0238, "theo": 2.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "BHYP270115C00039000", "bid": 10.1, "bid_size": 50.0, "ask": 13.2, "ask_size": 141.0, "iv": 0.8617, "open_interest": 5.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0176, "vega": 0.0658, "theta": -0.0361, "rho": 0.0514, "theo": 11.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-09-21T15:49:52", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BHYP270115P00039000", "bid": 1.15, "bid_size": 141.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0178, "vega": 0.066, "theta": -0.0375, "rho": -0.0258, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "BHYP270115C00040000", "bid": 9.4, "bid_size": 68.0, "ask": 12.6, "ask_size": 141.0, "iv": 0.8552, "open_interest": 21.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0185, "vega": 0.0687, "theta": -0.0377, "rho": 0.0507, "theo": 10.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T11:29:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BHYP270115P00040000", "bid": 1.55, "bid_size": 146.0, "ask": 5.3, "ask_size": 121.0, "iv": 0.8356, "open_interest": 30.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0187, "vega": 0.0689, "theta": -0.039, "rho": -0.0281, "theo": 3.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T10:36:29", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "BHYP270115C00041000", "bid": 9.0, "bid_size": 12.0, "ask": 11.4, "ask_size": 153.0, "iv": 0.8248, "open_interest": 802.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0193, "vega": 0.0714, "theta": -0.0391, "rho": 0.0499, "theo": 10.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-10-29T13:17:04", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "BHYP270115P00041000", "bid": 3.1, "bid_size": 33.0, "ask": 5.4, "ask_size": 118.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0196, "vega": 0.0717, "theta": -0.0403, "rho": -0.0303, "theo": 3.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BHYP270115C00042000", "bid": 8.4, "bid_size": 12.0, "ask": 11.3, "ask_size": 142.0, "iv": 0.854, "open_interest": 12.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0201, "vega": 0.074, "theta": -0.0403, "rho": 0.049, "theo": 9.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-31T13:00:34", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BHYP270115P00042000", "bid": 2.25, "bid_size": 142.0, "ask": 6.0, "ask_size": 112.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0204, "vega": 0.0741, "theta": -0.0415, "rho": -0.0324, "theo": 4.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "BHYP270115C00043000", "bid": 7.9, "bid_size": 12.0, "ask": 10.7, "ask_size": 141.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0209, "vega": 0.0763, "theta": -0.0414, "rho": 0.048, "theo": 9.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BHYP270115P00043000", "bid": 2.65, "bid_size": 141.0, "ask": 6.3, "ask_size": 118.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0212, "vega": 0.0764, "theta": -0.0426, "rho": -0.0348, "theo": 4.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BHYP270115C00044000", "bid": 7.5, "bid_size": 8.0, "ask": 10.1, "ask_size": 143.0, "iv": 0.8533, "open_interest": 22.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0215, "vega": 0.0783, "theta": -0.0424, "rho": 0.0469, "theo": 8.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-28T15:01:38", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BHYP270115P00044000", "bid": 3.1, "bid_size": 137.0, "ask": 6.7, "ask_size": 118.0, "iv": 0.797, "open_interest": 10.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0219, "vega": 0.0784, "theta": -0.0435, "rho": -0.0371, "theo": 5.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T13:48:49", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BHYP270115C00045000", "bid": 6.6, "bid_size": 69.0, "ask": 9.5, "ask_size": 149.0, "iv": 0.8204, "open_interest": 46.0, "volume": 1.0, "delta": 0.6359, "gamma": 0.0221, "vega": 0.08, "theta": -0.0432, "rho": 0.0457, "theo": 7.9855, "change": -2.24, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-11-02T11:12:28", "percent_change": -21.2322, "prev_day_close": 10.5499997138977}, {"option": "BHYP270115P00045000", "bid": 3.6, "bid_size": 153.0, "ask": 7.1, "ask_size": 113.0, "iv": 0.7909, "open_interest": 2.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0225, "vega": 0.0801, "theta": -0.0443, "rho": -0.0393, "theo": 5.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-08T11:13:25", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BHYP270115C00046000", "bid": 6.1, "bid_size": 69.0, "ask": 9.0, "ask_size": 143.0, "iv": 0.8166, "open_interest": 22.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0226, "vega": 0.0815, "theta": -0.0438, "rho": 0.0445, "theo": 7.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-29T14:02:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BHYP270115P00046000", "bid": 3.9, "bid_size": 142.0, "ask": 7.3, "ask_size": 118.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0231, "vega": 0.0815, "theta": -0.0448, "rho": -0.0417, "theo": 6.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-05T09:41:53", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "BHYP270115C00047000", "bid": 5.5, "bid_size": 43.0, "ask": 8.4, "ask_size": 144.0, "iv": 0.7981, "open_interest": 22.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0231, "vega": 0.0827, "theta": -0.0443, "rho": 0.0432, "theo": 7.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T14:35:57", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "BHYP270115P00047000", "bid": 4.4, "bid_size": 141.0, "ask": 8.0, "ask_size": 118.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0236, "vega": 0.0826, "theta": -0.0453, "rho": -0.0438, "theo": 6.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BHYP270115C00050000", "bid": 4.0, "bid_size": 66.0, "ask": 7.1, "ask_size": 159.0, "iv": 0.7756, "open_interest": 178.0, "volume": 1.0, "delta": 0.5202, "gamma": 0.024, "vega": 0.0846, "theta": -0.0448, "rho": 0.0391, "theo": 5.6928, "change": -2.25, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T13:14:41", "percent_change": -28.481, "prev_day_close": 7.90000009536743}, {"option": "BHYP270115P00050000", "bid": 6.2, "bid_size": 146.0, "ask": 9.1, "ask_size": 110.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0245, "vega": 0.0841, "theta": -0.0456, "rho": -0.05, "theo": 8.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BHYP270115C00055000", "bid": 1.85, "bid_size": 155.0, "ask": 5.2, "ask_size": 155.0, "iv": 0.7243, "open_interest": 456.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0238, "vega": 0.0822, "theta": -0.0427, "rho": 0.0318, "theo": 3.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T11:56:27", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BHYP270115P00055000", "bid": 9.2, "bid_size": 140.0, "ask": 12.4, "ask_size": 114.0, "iv": 0.6916, "open_interest": 11.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0246, "vega": 0.0809, "theta": -0.0433, "rho": -0.0583, "theo": 11.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T13:17:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BHYP270115C00060000", "bid": 0.3, "bid_size": 340.0, "ask": 4.3, "ask_size": 154.0, "iv": 0.7118, "open_interest": 550.0, "volume": 1.0, "delta": 0.3098, "gamma": 0.022, "vega": 0.0746, "theta": -0.0379, "rho": 0.0248, "theo": 2.646, "change": -1.275, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:12:28", "percent_change": -36.6906, "prev_day_close": 3.47499990463257}, {"option": "BHYP270115P00060000", "bid": 14.3, "bid_size": 77.0, "ask": 15.8, "ask_size": 33.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0231, "vega": 0.0716, "theta": -0.0384, "rho": -0.0625, "theo": 15.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BHYP270416C00023000", "bid": 23.9, "bid_size": 36.0, "ask": 26.6, "ask_size": 27.0, "iv": 0.8955, "open_interest": 1.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0046, "vega": 0.0446, "theta": -0.0095, "rho": 0.0802, "theo": 25.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-24T10:30:53", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "BHYP270416P00023000", "bid": 0.05, "bid_size": 379.0, "ask": 3.7, "ask_size": 58.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0046, "vega": 0.0449, "theta": -0.013, "rho": -0.0204, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "BHYP270416C00024000", "bid": 23.0, "bid_size": 44.0, "ask": 25.8, "ask_size": 29.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.005, "vega": 0.0485, "theta": -0.0107, "rho": 0.082, "theo": 24.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "BHYP270416P00024000", "bid": 0.05, "bid_size": 383.0, "ask": 3.8, "ask_size": 58.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0051, "vega": 0.0488, "theta": -0.0141, "rho": -0.0228, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BHYP270416C00025000", "bid": 22.2, "bid_size": 43.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0055, "vega": 0.0524, "theta": -0.0118, "rho": 0.0835, "theo": 24.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "BHYP270416P00025000", "bid": 0.05, "bid_size": 399.0, "ask": 3.9, "ask_size": 58.0, "iv": 0.9999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0056, "vega": 0.0527, "theta": -0.0151, "rho": -0.0253, "theo": 1.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BHYP270416C00026000", "bid": 21.5, "bid_size": 42.0, "ask": 24.5, "ask_size": 33.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.006, "vega": 0.0564, "theta": -0.013, "rho": 0.085, "theo": 23.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "BHYP270416P00026000", "bid": 0.05, "bid_size": 403.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.006, "vega": 0.0566, "theta": -0.0161, "rho": -0.028, "theo": 1.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "BHYP270416C00027000", "bid": 20.7, "bid_size": 42.0, "ask": 23.8, "ask_size": 33.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0064, "vega": 0.0603, "theta": -0.0141, "rho": 0.0862, "theo": 22.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BHYP270416P00027000", "bid": 0.05, "bid_size": 406.0, "ask": 4.2, "ask_size": 58.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0065, "vega": 0.0607, "theta": -0.0172, "rho": -0.0308, "theo": 2.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "BHYP270416C00028000", "bid": 19.2, "bid_size": 52.0, "ask": 23.1, "ask_size": 33.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0069, "vega": 0.0643, "theta": -0.0152, "rho": 0.0872, "theo": 21.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "BHYP270416P00028000", "bid": 0.05, "bid_size": 407.0, "ask": 4.4, "ask_size": 58.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.007, "vega": 0.0646, "theta": -0.0182, "rho": -0.0337, "theo": 2.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "BHYP270416C00029000", "bid": 19.3, "bid_size": 14.0, "ask": 22.4, "ask_size": 40.0, "iv": 0.9054, "open_interest": 1.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0073, "vega": 0.0682, "theta": -0.0163, "rho": 0.0882, "theo": 21.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-10T10:39:03", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BHYP270416P00029000", "bid": 0.45, "bid_size": 185.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0074, "vega": 0.0684, "theta": -0.0191, "rho": -0.0367, "theo": 2.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BHYP270416C00030000", "bid": 18.8, "bid_size": 12.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.9014, "open_interest": 59.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0078, "vega": 0.072, "theta": -0.0174, "rho": 0.089, "theo": 20.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-10-29T12:10:56", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "BHYP270416P00030000", "bid": 0.8, "bid_size": 22.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0079, "vega": 0.0724, "theta": -0.0201, "rho": -0.0399, "theo": 3.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BHYP270416C00031000", "bid": 17.4, "bid_size": 37.0, "ask": 21.2, "ask_size": 42.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0083, "vega": 0.0758, "theta": -0.0185, "rho": 0.0896, "theo": 19.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BHYP270416P00031000", "bid": 1.2, "bid_size": 22.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0084, "vega": 0.0763, "theta": -0.021, "rho": -0.0431, "theo": 3.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BHYP270416C00032000", "bid": 17.2, "bid_size": 12.0, "ask": 20.6, "ask_size": 37.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0087, "vega": 0.0796, "theta": -0.0195, "rho": 0.09, "theo": 18.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "BHYP270416P00032000", "bid": 1.6, "bid_size": 22.0, "ask": 5.4, "ask_size": 57.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0088, "vega": 0.0799, "theta": -0.0219, "rho": -0.0464, "theo": 3.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BHYP270416C00033000", "bid": 16.2, "bid_size": 38.0, "ask": 20.0, "ask_size": 40.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0092, "vega": 0.0831, "theta": -0.0205, "rho": 0.0904, "theo": 18.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BHYP270416P00033000", "bid": 2.05, "bid_size": 22.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0093, "vega": 0.0835, "theta": -0.0228, "rho": -0.0498, "theo": 3.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BHYP270416C00034000", "bid": 15.9, "bid_size": 8.0, "ask": 19.5, "ask_size": 41.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0096, "vega": 0.0867, "theta": -0.0214, "rho": 0.0906, "theo": 17.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BHYP270416P00034000", "bid": 2.5, "bid_size": 17.0, "ask": 5.9, "ask_size": 46.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0097, "vega": 0.0871, "theta": -0.0236, "rho": -0.0532, "theo": 4.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BHYP270416C00035000", "bid": 15.6, "bid_size": 12.0, "ask": 19.0, "ask_size": 50.0, "iv": 0.9273, "open_interest": 25.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.01, "vega": 0.0901, "theta": -0.0223, "rho": 0.0906, "theo": 17.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-30T10:39:01", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "BHYP270416P00035000", "bid": 3.0, "bid_size": 17.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.8974, "open_interest": 1.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0102, "vega": 0.0906, "theta": -0.0244, "rho": -0.0568, "theo": 4.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-10-19T13:01:56", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "BHYP270416C00036000", "bid": 15.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 42.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0104, "vega": 0.0934, "theta": -0.0232, "rho": 0.0905, "theo": 16.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BHYP270416P00036000", "bid": 3.6, "bid_size": 12.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0106, "vega": 0.0938, "theta": -0.0252, "rho": -0.0604, "theo": 5.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BHYP270416C00037000", "bid": 14.4, "bid_size": 12.0, "ask": 17.9, "ask_size": 41.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0109, "vega": 0.0965, "theta": -0.024, "rho": 0.0904, "theo": 15.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BHYP270416P00037000", "bid": 3.9, "bid_size": 17.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.011, "vega": 0.0969, "theta": -0.0259, "rho": -0.0642, "theo": 5.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BHYP270416C00038000", "bid": 13.9, "bid_size": 11.0, "ask": 17.3, "ask_size": 42.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0112, "vega": 0.0995, "theta": -0.0248, "rho": 0.09, "theo": 15.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "BHYP270416P00038000", "bid": 4.4, "bid_size": 14.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.8508, "open_interest": 14.0, "volume": 14.0, "delta": -0.2503, "gamma": 0.0114, "vega": 0.1, "theta": -0.0265, "rho": -0.0677, "theo": 5.8428, "change": 0.5, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T10:31:07", "percent_change": 9.61538, "prev_day_close": 5.20000004768372}, {"option": "BHYP270416C00039000", "bid": 13.3, "bid_size": 12.0, "ask": 16.9, "ask_size": 58.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0116, "vega": 0.1024, "theta": -0.0255, "rho": 0.0896, "theo": 14.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "BHYP270416P00039000", "bid": 4.9, "bid_size": 14.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0118, "vega": 0.1029, "theta": -0.0272, "rho": -0.0716, "theo": 6.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BHYP270416C00040000", "bid": 13.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 58.0, "iv": 0.9316, "open_interest": 2.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.012, "vega": 0.1051, "theta": -0.0262, "rho": 0.0891, "theo": 14.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-21T12:26:05", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "BHYP270416P00040000", "bid": 5.6, "bid_size": 12.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0122, "vega": 0.1055, "theta": -0.0277, "rho": -0.0754, "theo": 6.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BHYP270416C00041000", "bid": 12.5, "bid_size": 14.0, "ask": 15.9, "ask_size": 62.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0123, "vega": 0.1076, "theta": -0.0268, "rho": 0.0885, "theo": 13.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BHYP270416P00041000", "bid": 6.1, "bid_size": 13.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0126, "vega": 0.108, "theta": -0.0282, "rho": -0.0791, "theo": 7.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BHYP270416C00042000", "bid": 12.0, "bid_size": 10.0, "ask": 15.3, "ask_size": 62.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0127, "vega": 0.11, "theta": -0.0274, "rho": 0.0878, "theo": 13.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BHYP270416P00042000", "bid": 6.6, "bid_size": 13.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0129, "vega": 0.1104, "theta": -0.0287, "rho": -0.0829, "theo": 7.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BHYP270416C00043000", "bid": 11.5, "bid_size": 11.0, "ask": 14.8, "ask_size": 62.0, "iv": 0.9105, "open_interest": 12.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.013, "vega": 0.1122, "theta": -0.0279, "rho": 0.087, "theo": 12.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-29T11:59:09", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "BHYP270416P00043000", "bid": 7.0, "bid_size": 14.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0132, "vega": 0.1126, "theta": -0.0291, "rho": -0.0866, "theo": 8.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BHYP270416C00044000", "bid": 11.0, "bid_size": 12.0, "ask": 14.3, "ask_size": 58.0, "iv": 0.9043, "open_interest": 2.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0133, "vega": 0.1142, "theta": -0.0284, "rho": 0.0861, "theo": 12.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-09-21T15:49:52", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BHYP270416P00044000", "bid": 7.5, "bid_size": 14.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0136, "vega": 0.1146, "theta": -0.0295, "rho": -0.0907, "theo": 8.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BHYP270416C00045000", "bid": 10.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 58.0, "iv": 0.8927, "open_interest": 3.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0135, "vega": 0.1161, "theta": -0.0288, "rho": 0.0851, "theo": 11.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T09:56:49", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BHYP270416P00045000", "bid": 8.0, "bid_size": 14.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.8528, "open_interest": 10.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0138, "vega": 0.1164, "theta": -0.0298, "rho": -0.094, "theo": 9.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-30T12:10:44", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BHYP270416C00046000", "bid": 9.9, "bid_size": 12.0, "ask": 12.6, "ask_size": 95.0, "iv": 0.8548, "open_interest": 4.0, "volume": 2.0, "delta": 0.6394, "gamma": 0.0138, "vega": 0.1178, "theta": -0.0292, "rho": 0.0842, "theo": 11.3038, "change": -1.7, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T15:54:33", "percent_change": -12.5, "prev_day_close": 13.5999999046326}, {"option": "BHYP270416P00046000", "bid": 8.5, "bid_size": 14.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0141, "vega": 0.118, "theta": -0.0301, "rho": -0.0978, "theo": 9.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-30T11:54:44", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BHYP270416C00047000", "bid": 9.5, "bid_size": 12.0, "ask": 12.8, "ask_size": 58.0, "iv": 0.8797, "open_interest": 14.0, "volume": 0.0, "delta": 0.625, "gamma": 0.014, "vega": 0.1193, "theta": -0.0295, "rho": 0.0831, "theo": 10.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T14:58:24", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BHYP270416P00047000", "bid": 9.0, "bid_size": 11.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0144, "vega": 0.1194, "theta": -0.0304, "rho": -0.1014, "theo": 10.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BHYP270416C00048000", "bid": 9.2, "bid_size": 12.0, "ask": 12.4, "ask_size": 62.0, "iv": 0.8821, "open_interest": 1.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0142, "vega": 0.1206, "theta": -0.0298, "rho": 0.0819, "theo": 10.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-10T12:18:13", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BHYP270416P00048000", "bid": 9.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0146, "vega": 0.1207, "theta": -0.0306, "rho": -0.1055, "theo": 10.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BHYP270416C00049000", "bid": 8.8, "bid_size": 14.0, "ask": 11.9, "ask_size": 62.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0144, "vega": 0.1218, "theta": -0.0301, "rho": 0.0807, "theo": 10.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BHYP270416P00049000", "bid": 10.3, "bid_size": 13.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0148, "vega": 0.1219, "theta": -0.0307, "rho": -0.1089, "theo": 11.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BHYP270416C00050000", "bid": 8.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 62.0, "iv": 0.8713, "open_interest": 5.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0146, "vega": 0.1228, "theta": -0.0302, "rho": 0.0795, "theo": 9.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T09:33:54", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "BHYP270416P00050000", "bid": 10.7, "bid_size": 12.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.8267, "open_interest": 10.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.015, "vega": 0.1228, "theta": -0.0308, "rho": -0.1123, "theo": 11.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-09-30T12:10:44", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BHYP270416C00051000", "bid": 8.1, "bid_size": 13.0, "ask": 11.1, "ask_size": 62.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0148, "vega": 0.1236, "theta": -0.0304, "rho": 0.0782, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BHYP270416P00051000", "bid": 11.3, "bid_size": 12.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0152, "vega": 0.1235, "theta": -0.0308, "rho": -0.1155, "theo": 12.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BHYP270416C00052000", "bid": 7.4, "bid_size": 12.0, "ask": 10.8, "ask_size": 58.0, "iv": 0.8569, "open_interest": 20.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0149, "vega": 0.1243, "theta": -0.0305, "rho": 0.0769, "theo": 8.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T13:12:32", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BHYP270416P00052000", "bid": 12.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0154, "vega": 0.1241, "theta": -0.0309, "rho": -0.1191, "theo": 13.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BHYP270416C00053000", "bid": 6.7, "bid_size": 12.0, "ask": 10.4, "ask_size": 58.0, "iv": 0.8383, "open_interest": 21.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.015, "vega": 0.1248, "theta": -0.0306, "rho": 0.0755, "theo": 8.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-10-29T12:50:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BHYP270416P00053000", "bid": 12.6, "bid_size": 12.0, "ask": 14.7, "ask_size": 28.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0155, "vega": 0.1245, "theta": -0.0308, "rho": -0.1228, "theo": 13.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BHYP270416C00054000", "bid": 7.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0151, "vega": 0.1251, "theta": -0.0306, "rho": 0.0741, "theo": 8.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BHYP270416P00054000", "bid": 13.2, "bid_size": 12.0, "ask": 15.3, "ask_size": 28.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0156, "vega": 0.1248, "theta": -0.0308, "rho": -0.1259, "theo": 14.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BHYP270416C00055000", "bid": 6.0, "bid_size": 12.0, "ask": 9.7, "ask_size": 59.0, "iv": 0.8306, "open_interest": 69.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0152, "vega": 0.1253, "theta": -0.0306, "rho": 0.0727, "theo": 7.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-30T13:55:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BHYP270416P00055000", "bid": 14.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0157, "vega": 0.1248, "theta": -0.0307, "rho": -0.1286, "theo": 15.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BHYP270416C00056000", "bid": 5.7, "bid_size": 12.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0152, "vega": 0.1254, "theta": -0.0305, "rho": 0.0713, "theo": 7.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "BHYP270416P00056000", "bid": 14.6, "bid_size": 12.0, "ask": 16.6, "ask_size": 28.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0158, "vega": 0.1248, "theta": -0.0305, "rho": -0.1316, "theo": 15.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BHYP270416C00057000", "bid": 5.6, "bid_size": 12.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0153, "vega": 0.1253, "theta": -0.0304, "rho": 0.0699, "theo": 7.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BHYP270416P00057000", "bid": 15.2, "bid_size": 12.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0159, "vega": 0.1245, "theta": -0.0303, "rho": -0.1344, "theo": 16.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BHYP270416C00058000", "bid": 5.5, "bid_size": 12.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0153, "vega": 0.1251, "theta": -0.0303, "rho": 0.0684, "theo": 6.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BHYP270416P00058000", "bid": 15.9, "bid_size": 12.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0159, "vega": 0.1241, "theta": -0.0301, "rho": -0.1376, "theo": 17.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "BHYP270416C00059000", "bid": 5.2, "bid_size": 12.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0153, "vega": 0.1247, "theta": -0.0302, "rho": 0.0669, "theo": 6.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BHYP270416P00059000", "bid": 16.7, "bid_size": 12.0, "ask": 18.7, "ask_size": 28.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0159, "vega": 0.1236, "theta": -0.0299, "rho": -0.1405, "theo": 17.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "BHYP270416C00060000", "bid": 5.3, "bid_size": 13.0, "ask": 8.3, "ask_size": 67.0, "iv": 0.8527, "open_interest": 390.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0153, "vega": 0.1242, "theta": -0.03, "rho": 0.0654, "theo": 6.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-09-29T11:17:49", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BHYP270416P00060000", "bid": 17.4, "bid_size": 12.0, "ask": 19.4, "ask_size": 28.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.016, "vega": 0.1229, "theta": -0.0296, "rho": -0.1426, "theo": 18.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BHYP270416C00061000", "bid": 4.9, "bid_size": 12.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0153, "vega": 0.1236, "theta": -0.0298, "rho": 0.0639, "theo": 6.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BHYP270416P00061000", "bid": 18.1, "bid_size": 12.0, "ask": 20.1, "ask_size": 28.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.016, "vega": 0.1222, "theta": -0.0293, "rho": -0.1447, "theo": 19.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "BHYP270416C00062000", "bid": 4.1, "bid_size": 11.0, "ask": 7.7, "ask_size": 58.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0152, "vega": 0.1229, "theta": -0.0295, "rho": 0.0625, "theo": 5.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BHYP270416P00062000", "bid": 18.8, "bid_size": 12.0, "ask": 20.8, "ask_size": 22.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.016, "vega": 0.1211, "theta": -0.029, "rho": -0.1469, "theo": 20.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BHYP270416C00063000", "bid": 4.2, "bid_size": 12.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0152, "vega": 0.1221, "theta": -0.0292, "rho": 0.061, "theo": 5.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BHYP270416P00063000", "bid": 19.7, "bid_size": 15.0, "ask": 21.7, "ask_size": 28.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0159, "vega": 0.1201, "theta": -0.0286, "rho": -0.1495, "theo": 20.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BHYP270416C00064000", "bid": 4.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.8321, "open_interest": 1.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0151, "vega": 0.1212, "theta": -0.029, "rho": 0.0595, "theo": 5.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-10-05T13:36:06", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BHYP270416P00064000", "bid": 20.3, "bid_size": 12.0, "ask": 22.4, "ask_size": 22.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0159, "vega": 0.119, "theta": -0.0282, "rho": -0.1519, "theo": 21.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "BHYP270416C00065000", "bid": 4.0, "bid_size": 12.0, "ask": 7.1, "ask_size": 59.0, "iv": 0.841, "open_interest": 462.0, "volume": 11.0, "delta": 0.3853, "gamma": 0.015, "vega": 0.12, "theta": -0.0286, "rho": 0.0579, "theo": 5.1279, "change": -1.47, "open": 5.3, "high": 5.3, "low": 5.28, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-11-02T13:45:21", "percent_change": -21.7778, "prev_day_close": 6.75}, {"option": "BHYP270416P00065000", "bid": 21.3, "bid_size": 15.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0158, "vega": 0.1177, "theta": -0.0279, "rho": -0.1532, "theo": 22.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}], "symbol": "BHYP", "security_type": "stock", "exchange_id": 2, "current_price": 47.4, "price_change": -4.27, "price_change_percent": -8.3791, "bid": 47.07, "ask": 47.4, "bid_size": 400, "ask_size": 400, "open": 48.19, "high": 48.605, "low": 46.51, "close": 46.69, "prev_day_close": 50.96, "volume": 452712, "iv30": 73.702, "iv30_change": -0.463, "iv30_change_percent": -0.6243, "seqno": 10513288150, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "BHYP"}