{"timestamp": "2026-11-10 21:53:47", "data": {"options": [{"option": "HYGH261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0272, "vega": 0.0281, "theta": -0.0702, "rho": 0.0218, "theo": 8.3516, "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": "HYGH261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0272, "vega": 0.0281, "theta": -0.0713, "rho": -0.0031, "theo": 0.4365, "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": 1.10000002384186}, {"option": "HYGH261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.032, "vega": 0.0309, "theta": -0.0724, "rho": 0.0217, "theo": 7.3967, "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": 6.70000004768372}, {"option": "HYGH261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0321, "vega": 0.031, "theta": -0.0734, "rho": -0.0035, "theo": 0.4803, "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": 1.10000002384186}, {"option": "HYGH261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.038, "vega": 0.034, "theta": -0.0747, "rho": 0.0214, "theo": 6.4521, "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": 5.64999997615814}, {"option": "HYGH261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.038, "vega": 0.0341, "theta": -0.0756, "rho": -0.0041, "theo": 0.5344, "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": 1.10000002384186}, {"option": "HYGH261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0454, "vega": 0.0377, "theta": -0.0771, "rho": 0.0209, "theo": 5.5224, "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": 4.72500002384186}, {"option": "HYGH261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0455, "vega": 0.0377, "theta": -0.0779, "rho": -0.0047, "theo": 0.6034, "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": 1.10000002384186}, {"option": "HYGH261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0546, "vega": 0.0417, "theta": -0.0794, "rho": 0.0203, "theo": 4.6151, "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": 3.72500002384186}, {"option": "HYGH261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0548, "vega": 0.0418, "theta": -0.0802, "rho": -0.0056, "theo": 0.6949, "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": 1.10000002384186}, {"option": "HYGH261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0658, "vega": 0.0462, "theta": -0.0817, "rho": 0.0193, "theo": 3.7442, "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": 2.79999995231628}, {"option": "HYGH261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.066, "vega": 0.0463, "theta": -0.0824, "rho": -0.0067, "theo": 0.823, "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": 1.125}, {"option": "HYGH261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0781, "vega": 0.0508, "theta": -0.0839, "rho": 0.0178, "theo": 2.9346, "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": 2.04999995231628}, {"option": "HYGH261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0784, "vega": 0.0508, "theta": -0.0844, "rho": -0.0081, "theo": 1.0127, "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": 1.14999997615814}, {"option": "HYGH261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0886, "vega": 0.0545, "theta": -0.0858, "rho": 0.0158, "theo": 2.2292, "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": 1.54999995231628}, {"option": "HYGH261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0889, "vega": 0.0546, "theta": -0.0863, "rho": -0.0095, "theo": 1.3069, "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": 1.17499995231628}, {"option": "HYGH261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0923, "vega": 0.0561, "theta": -0.0874, "rho": 0.0135, "theo": 1.6793, "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": 1.17499995231628}, {"option": "HYGH261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0927, "vega": 0.0561, "theta": -0.0878, "rho": -0.0114, "theo": 1.7572, "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": "HYGH261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0872, "vega": 0.0549, "theta": -0.0884, "rho": 0.0112, "theo": 1.301, "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": 1.10000002384186}, {"option": "HYGH261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0876, "vega": 0.0548, "theta": -0.0886, "rho": -0.013, "theo": 2.3794, "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": "HYGH261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0772, "vega": 0.0518, "theta": -0.0886, "rho": 0.0092, "theo": 1.0559, "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": 1.10000002384186}, {"option": "HYGH261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0775, "vega": 0.0517, "theta": -0.0888, "rho": -0.0142, "theo": 3.1348, "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": 2.32499995268881}, {"option": "HYGH261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0664, "vega": 0.0482, "theta": -0.0884, "rho": 0.0077, "theo": 0.8935, "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": 1.10000002384186}, {"option": "HYGH261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0668, "vega": 0.048, "theta": -0.0884, "rho": -0.0151, "theo": 3.973, "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": 3.32499992847443}, {"option": "HYGH261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0569, "vega": 0.0446, "theta": -0.0877, "rho": 0.0066, "theo": 0.78, "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": 1.10000002384186}, {"option": "HYGH261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0572, "vega": 0.0443, "theta": -0.0875, "rho": -0.0156, "theo": 4.8597, "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": 4.32499992847443}, {"option": "HYGH261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.049, "vega": 0.0412, "theta": -0.0867, "rho": 0.0057, "theo": 0.6962, "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": 1.10000002384186}, {"option": "HYGH261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0492, "vega": 0.041, "theta": -0.0864, "rho": -0.016, "theo": 5.7762, "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": 5.29999995231628}, {"option": "HYGH261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0424, "vega": 0.0382, "theta": -0.0856, "rho": 0.005, "theo": 0.6315, "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": 1.10000002384186}, {"option": "HYGH261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0427, "vega": 0.0379, "theta": -0.0852, "rho": -0.0163, "theo": 6.7117, "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": 6.30000019073486}, {"option": "HYGH261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0371, "vega": 0.0356, "theta": -0.0843, "rho": 0.0045, "theo": 0.5799, "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": 1.10000002384186}, {"option": "HYGH261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0373, "vega": 0.0353, "theta": -0.0838, "rho": -0.0165, "theo": 7.6601, "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": 7.30000019073486}, {"option": "HYGH261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0327, "vega": 0.0332, "theta": -0.0831, "rho": 0.004, "theo": 0.5373, "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": 1.10000002384186}, {"option": "HYGH261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0329, "vega": 0.0329, "theta": -0.0825, "rho": -0.0165, "theo": 8.6175, "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": "HYGH261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.029, "vega": 0.0311, "theta": -0.0818, "rho": 0.0036, "theo": 0.5017, "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": 1.10000002384186}, {"option": "HYGH261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0292, "vega": 0.0308, "theta": -0.0811, "rho": -0.0169, "theo": 9.582, "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": 9.30000019073486}, {"option": "HYGH261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.026, "vega": 0.0293, "theta": -0.0805, "rho": 0.0033, "theo": 0.4713, "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": 1.10000002384186}, {"option": "HYGH261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0262, "vega": 0.029, "theta": -0.0797, "rho": -0.0171, "theo": 10.5513, "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": 10.3000001907349}, {"option": "HYGH261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0286, "vega": 0.056, "theta": -0.0224, "rho": 0.0472, "theo": 8.3993, "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": 7.90000009536743}, {"option": "HYGH261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0286, "vega": 0.0622, "theta": -0.0231, "rho": -0.0125, "theo": 0.5901, "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": 1.27499997615814}, {"option": "HYGH261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0334, "vega": 0.0627, "theta": -0.0234, "rho": 0.0493, "theo": 7.4604, "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": 6.84999990463257}, {"option": "HYGH261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0332, "vega": 0.0679, "theta": -0.0239, "rho": -0.0142, "theo": 0.6567, "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": 1.27499997615814}, {"option": "HYGH261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0392, "vega": 0.0678, "theta": -0.0244, "rho": 0.0481, "theo": 6.5367, "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": 5.89999997615814}, {"option": "HYGH261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0386, "vega": 0.0742, "theta": -0.0246, "rho": -0.0163, "theo": 0.7393, "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": "HYGH261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0461, "vega": 0.0767, "theta": -0.0255, "rho": 0.0494, "theo": 5.6339, "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": 4.82500004768372}, {"option": "HYGH261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0451, "vega": 0.0811, "theta": -0.0254, "rho": -0.0188, "theo": 0.8449, "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": "HYGH261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.054, "vega": 0.0834, "theta": -0.0266, "rho": 0.0471, "theo": 4.7638, "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": 3.8500000834465}, {"option": "HYGH261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0525, "vega": 0.0886, "theta": -0.0262, "rho": -0.0219, "theo": 0.984, "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": 1.35000002384186}, {"option": "HYGH261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0624, "vega": 0.0922, "theta": -0.0275, "rho": 0.0468, "theo": 3.943, "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": 2.92500004172325}, {"option": "HYGH261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0605, "vega": 0.096, "theta": -0.0269, "rho": -0.0259, "theo": 1.1733, "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": "HYGH261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0703, "vega": 0.1003, "theta": -0.0284, "rho": 0.0452, "theo": 3.1956, "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": 2.29999995231628}, {"option": "HYGH261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.068, "vega": 0.1027, "theta": -0.0276, "rho": -0.0304, "theo": 1.4376, "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": "HYGH261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0755, "vega": 0.1059, "theta": -0.029, "rho": 0.0422, "theo": 2.5541, "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": "HYGH261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0731, "vega": 0.1072, "theta": -0.0282, "rho": -0.0355, "theo": 1.8077, "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": 1.54999995231628}, {"option": "HYGH261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0761, "vega": 0.108, "theta": -0.0294, "rho": 0.0382, "theo": 2.0437, "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": "HYGH261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0741, "vega": 0.1085, "theta": -0.0286, "rho": -0.0407, "theo": 2.3073, "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": 1.85000002384186}, {"option": "HYGH261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0722, "vega": 0.1066, "theta": -0.0294, "rho": 0.0339, "theo": 1.6643, "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": 1.27499997615814}, {"option": "HYGH261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0708, "vega": 0.1064, "theta": -0.0288, "rho": -0.0454, "theo": 2.9354, "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": 2.20000004768372}, {"option": "HYGH261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0658, "vega": 0.1026, "theta": -0.0293, "rho": 0.0299, "theo": 1.3914, "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": 1.17499995231628}, {"option": "HYGH261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0649, "vega": 0.1019, "theta": -0.0287, "rho": -0.049, "theo": 3.6676, "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": 2.72500004805624}, {"option": "HYGH261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 1.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0586, "vega": 0.0972, "theta": -0.029, "rho": 0.0264, "theo": 1.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T10:25:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HYGH261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0581, "vega": 0.0964, "theta": -0.0285, "rho": -0.0519, "theo": 4.4732, "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": 3.65000000596046}, {"option": "HYGH261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0518, "vega": 0.0914, "theta": -0.0287, "rho": 0.0234, "theo": 1.0477, "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": 1.17499995231628}, {"option": "HYGH261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0516, "vega": 0.0904, "theta": -0.0282, "rho": -0.0548, "theo": 5.3283, "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": 4.625}, {"option": "HYGH261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0457, "vega": 0.0859, "theta": -0.0283, "rho": 0.0205, "theo": 0.9356, "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": 1.17499995231628}, {"option": "HYGH261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0456, "vega": 0.0846, "theta": -0.0277, "rho": -0.0561, "theo": 6.2168, "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": 5.64999997615814}, {"option": "HYGH261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0405, "vega": 0.0806, "theta": -0.0279, "rho": 0.0185, "theo": 0.8472, "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": 1.17499995231628}, {"option": "HYGH261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0405, "vega": 0.0792, "theta": -0.0273, "rho": -0.0585, "theo": 7.1283, "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": 6.60000002384186}, {"option": "HYGH261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.036, "vega": 0.0757, "theta": -0.0274, "rho": 0.0168, "theo": 0.7754, "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": 1.17499995231628}, {"option": "HYGH261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0361, "vega": 0.0744, "theta": -0.0268, "rho": -0.0592, "theo": 8.0559, "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": 7.59999990463257}, {"option": "HYGH261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0322, "vega": 0.0712, "theta": -0.027, "rho": 0.0152, "theo": 0.7161, "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": 1.17499995231628}, {"option": "HYGH261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0323, "vega": 0.0697, "theta": -0.0262, "rho": -0.0607, "theo": 8.9959, "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": 8.59999990463257}, {"option": "HYGH261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.029, "vega": 0.0672, "theta": -0.0266, "rho": 0.0139, "theo": 0.6659, "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": 1.17499995231628}, {"option": "HYGH261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.029, "vega": 0.0659, "theta": -0.0257, "rho": -0.0618, "theo": 9.9447, "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": 9.59999990463257}, {"option": "HYGH261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0262, "vega": 0.0634, "theta": -0.0262, "rho": 0.0127, "theo": 0.623, "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": 1.17499995231628}, {"option": "HYGH261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0262, "vega": 0.0621, "theta": -0.0252, "rho": -0.063, "theo": 10.9005, "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": "HYGH270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.029, "vega": 0.1477, "theta": -0.0112, "rho": 0.1658, "theo": 8.3848, "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": 6.84999978542328}, {"option": "HYGH270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0294, "vega": 0.1524, "theta": -0.0122, "rho": -0.0682, "theo": 1.4738, "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": 2.45000004768372}, {"option": "HYGH270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0322, "vega": 0.1559, "theta": -0.0114, "rho": 0.1625, "theo": 7.509, "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": 5.99999988079071}, {"option": "HYGH270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0326, "vega": 0.1606, "theta": -0.0122, "rho": -0.075, "theo": 1.5926, "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": 2.45000004768372}, {"option": "HYGH270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0357, "vega": 0.1652, "theta": -0.0115, "rho": 0.1628, "theo": 6.6603, "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": 5.0500001013279}, {"option": "HYGH270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0361, "vega": 0.1688, "theta": -0.0122, "rho": -0.083, "theo": 1.7388, "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": 2.45000004768372}, {"option": "HYGH270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0394, "vega": 0.1726, "theta": -0.0117, "rho": 0.1568, "theo": 5.8467, "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": 4.22499980963767}, {"option": "HYGH270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0398, "vega": 0.1771, "theta": -0.0123, "rho": -0.0921, "theo": 1.9211, "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": 2.45000004768372}, {"option": "HYGH270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0431, "vega": 0.1821, "theta": -0.0118, "rho": 0.1537, "theo": 5.0824, "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": 3.82499995268881}, {"option": "HYGH270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0434, "vega": 0.1847, "theta": -0.0123, "rho": -0.1027, "theo": 2.1543, "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": 2.45000004768372}, {"option": "HYGH270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0583, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0463, "vega": 0.1895, "theta": -0.012, "rho": 0.1474, "theo": 4.3834, "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": 2.45000004768372}, {"option": "HYGH270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0465, "vega": 0.1914, "theta": -0.0123, "rho": -0.1155, "theo": 2.4546, "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": 2.45000004768372}, {"option": "HYGH270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0485, "vega": 0.1944, "theta": -0.0122, "rho": 0.1378, "theo": 3.772, "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": 2.45000004768372}, {"option": "HYGH270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0486, "vega": 0.1958, "theta": -0.0123, "rho": -0.128, "theo": 2.8414, "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": 2.45000004768372}, {"option": "HYGH270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0493, "vega": 0.1975, "theta": -0.0124, "rho": 0.1292, "theo": 3.2589, "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": 2.45000004768372}, {"option": "HYGH270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0494, "vega": 0.1977, "theta": -0.0124, "rho": -0.1419, "theo": 3.3284, "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": 2.45000004768372}, {"option": "HYGH270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0486, "vega": 0.1976, "theta": -0.0126, "rho": 0.1201, "theo": 2.847, "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": 2.29999995231628}, {"option": "HYGH270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0486, "vega": 0.1969, "theta": -0.0124, "rho": -0.1557, "theo": 3.9161, "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": 3.97500004805624}, {"option": "HYGH270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0467, "vega": 0.1953, "theta": -0.0127, "rho": 0.1099, "theo": 2.5272, "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": 2.15000009536743}, {"option": "HYGH270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0466, "vega": 0.194, "theta": -0.0125, "rho": -0.1668, "theo": 4.5936, "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": 4.3749999050051}, {"option": "HYGH270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.044, "vega": 0.1912, "theta": -0.0129, "rho": 0.1016, "theo": 2.2795, "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": 2.04999995231628}, {"option": "HYGH270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0439, "vega": 0.1892, "theta": -0.0125, "rho": -0.1767, "theo": 5.3429, "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": 4.8749999050051}, {"option": "HYGH270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.041, "vega": 0.1864, "theta": -0.0131, "rho": 0.093, "theo": 2.0861, "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": 2.04999995231628}, {"option": "HYGH270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.041, "vega": 0.184, "theta": -0.0126, "rho": -0.1855, "theo": 6.145, "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": 5.94999998807907}, {"option": "HYGH270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0381, "vega": 0.1807, "theta": -0.0132, "rho": 0.0864, "theo": 1.9335, "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": 2.0}, {"option": "HYGH270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0381, "vega": 0.1776, "theta": -0.0126, "rho": -0.1913, "theo": 6.9866, "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": 6.89999997615814}, {"option": "HYGH270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0353, "vega": 0.1753, "theta": -0.0134, "rho": 0.0799, "theo": 1.8093, "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": 2.0}, {"option": "HYGH270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0354, "vega": 0.1719, "theta": -0.0127, "rho": -0.1979, "theo": 7.8563, "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": 7.75000023841858}, {"option": "HYGH270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0327, "vega": 0.1694, "theta": -0.0135, "rho": 0.075, "theo": 1.7074, "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": 2.0}, {"option": "HYGH270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0328, "vega": 0.1661, "theta": -0.0127, "rho": -0.2017, "theo": 8.7467, "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": 8.9500002861023}, {"option": "HYGH270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0303, "vega": 0.1643, "theta": -0.0136, "rho": 0.07, "theo": 1.6214, "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": 2.0}, {"option": "HYGH270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0305, "vega": 0.1601, "theta": -0.0127, "rho": -0.2027, "theo": 9.6536, "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": 9.90000009536743}, {"option": "HYGH270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0282, "vega": 0.159, "theta": -0.0137, "rho": 0.0662, "theo": 1.5478, "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": 2.0}, {"option": "HYGH270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0284, "vega": 0.1549, "theta": -0.0127, "rho": -0.2027, "theo": 10.5723, "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": 11.0000002384186}, {"option": "HYGH270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0263, "vega": 0.154, "theta": -0.0137, "rho": 0.0623, "theo": 1.4845, "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": 2.0}, {"option": "HYGH270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0266, "vega": 0.1497, "theta": -0.0127, "rho": -0.204, "theo": 11.5007, "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": 11.9000000953674}, {"option": "HYGH270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0246, "vega": 0.1496, "theta": -0.0138, "rho": 0.0588, "theo": 1.4287, "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": 2.0}, {"option": "HYGH270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0249, "vega": 0.1451, "theta": -0.0126, "rho": -0.2035, "theo": 12.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-10T13:43:38", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "HYGH270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0268, "vega": 0.1655, "theta": -0.0062, "rho": 0.2082, "theo": 9.8299, "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": 8.80000007152557}, {"option": "HYGH270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0249, "vega": 0.1845, "theta": -0.0072, "rho": -0.1069, "theo": 1.4076, "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": 2.45000004768372}, {"option": "HYGH270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0293, "vega": 0.1755, "theta": -0.0064, "rho": 0.2191, "theo": 8.9341, "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": 7.65000021457672}, {"option": "HYGH270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0275, "vega": 0.1936, "theta": -0.0072, "rho": -0.1163, "theo": 1.5114, "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": 2.45000004768372}, {"option": "HYGH270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0321, "vega": 0.19, "theta": -0.0065, "rho": 0.2257, "theo": 8.0561, "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": 6.74999988079071}, {"option": "HYGH270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0303, "vega": 0.2037, "theta": -0.0072, "rho": -0.1275, "theo": 1.6333, "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": 2.45000004768372}, {"option": "HYGH270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.035, "vega": 0.2006, "theta": -0.0067, "rho": 0.2267, "theo": 7.2053, "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": 5.8500000834465}, {"option": "HYGH270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0334, "vega": 0.2139, "theta": -0.0073, "rho": -0.1408, "theo": 1.7816, "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": 2.45000004768372}, {"option": "HYGH270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0382, "vega": 0.2136, "theta": -0.0068, "rho": 0.2243, "theo": 6.3847, "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": 5.05000000074506}, {"option": "HYGH270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0366, "vega": 0.2238, "theta": -0.0073, "rho": -0.1554, "theo": 1.9617, "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": 2.45000004768372}, {"option": "HYGH270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0414, "vega": 0.2244, "theta": -0.007, "rho": 0.2253, "theo": 5.6103, "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": 5.02500000037253}, {"option": "HYGH270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0398, "vega": 0.2336, "theta": -0.0073, "rho": -0.1733, "theo": 2.1871, "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": 2.45000004768372}, {"option": "HYGH270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0443, "vega": 0.2364, "theta": -0.0072, "rho": 0.2219, "theo": 4.8902, "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": 4.82500019110739}, {"option": "HYGH270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0426, "vega": 0.2421, "theta": -0.0073, "rho": -0.1928, "theo": 2.4684, "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": 2.45000004768372}, {"option": "HYGH270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0465, "vega": 0.2438, "theta": -0.0073, "rho": 0.2136, "theo": 4.2464, "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": 2.45000004768372}, {"option": "HYGH270617P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0448, "vega": 0.2485, "theta": -0.0073, "rho": -0.215, "theo": 2.8243, "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": 2.45000004768372}, {"option": "HYGH270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0476, "vega": 0.25, "theta": -0.0074, "rho": 0.2045, "theo": 3.6878, "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": 2.45000004768372}, {"option": "HYGH270617P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.046, "vega": 0.2523, "theta": -0.0072, "rho": -0.2399, "theo": 3.2643, "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": 2.45000004768372}, {"option": "HYGH270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0475, "vega": 0.2522, "theta": -0.0076, "rho": 0.1951, "theo": 3.2214, "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": 2.45000004768372}, {"option": "HYGH270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.046, "vega": 0.2533, "theta": -0.0072, "rho": -0.2622, "theo": 3.7946, "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": 5.02500000037253}, {"option": "HYGH270617C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1213, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0462, "vega": 0.2516, "theta": -0.0077, "rho": 0.1806, "theo": 2.8455, "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": 2.45000004768372}, {"option": "HYGH270617P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0448, "vega": 0.251, "theta": -0.0071, "rho": -0.286, "theo": 4.4123, "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": 5.02500000037253}, {"option": "HYGH270617C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0441, "vega": 0.2481, "theta": -0.0078, "rho": 0.168, "theo": 2.5456, "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": 2.45000004768372}, {"option": "HYGH270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0428, "vega": 0.2469, "theta": -0.0071, "rho": -0.309, "theo": 5.1019, "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": 5.05000000074506}, {"option": "HYGH270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0415, "vega": 0.2432, "theta": -0.0078, "rho": 0.1575, "theo": 2.3081, "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": 2.45000004768372}, {"option": "HYGH270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0404, "vega": 0.2407, "theta": -0.007, "rho": -0.3288, "theo": 5.8527, "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": 6.3500000834465}, {"option": "HYGH270617C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0388, "vega": 0.2366, "theta": -0.0079, "rho": 0.1447, "theo": 2.1174, "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": 2.45000004768372}, {"option": "HYGH270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0378, "vega": 0.2345, "theta": -0.0069, "rho": -0.3468, "theo": 6.6461, "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": 7.24999988079071}, {"option": "HYGH270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0361, "vega": 0.2302, "theta": -0.008, "rho": 0.1365, "theo": 1.963, "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": 2.45000004768372}, {"option": "HYGH270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0353, "vega": 0.2263, "theta": -0.0068, "rho": -0.364, "theo": 7.4756, "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": 8.24999988079071}, {"option": "HYGH270617C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0336, "vega": 0.2229, "theta": -0.008, "rho": 0.1262, "theo": 1.8347, "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": 2.45000004768372}, {"option": "HYGH270617P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0328, "vega": 0.2202, "theta": -0.0067, "rho": -0.3789, "theo": 8.3289, "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": 9.15000009536743}, {"option": "HYGH270617C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0313, "vega": 0.2159, "theta": -0.008, "rho": 0.1195, "theo": 1.7285, "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": 2.45000004768372}, {"option": "HYGH270617P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0306, "vega": 0.213, "theta": -0.0065, "rho": -0.3945, "theo": 9.2014, "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": 10.1500000953674}, {"option": "HYGH270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0291, "vega": 0.2099, "theta": -0.0081, "rho": 0.112, "theo": 1.637, "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": 2.45000004768372}, {"option": "HYGH270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0285, "vega": 0.2053, "theta": -0.0064, "rho": -0.4064, "theo": 10.0903, "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": 11.1500000953674}, {"option": "HYGH270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0272, "vega": 0.2024, "theta": -0.0081, "rho": 0.1055, "theo": 1.5583, "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": 2.45000004768372}, {"option": "HYGH270617P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0266, "vega": 0.1996, "theta": -0.0062, "rho": -0.4183, "theo": 10.9899, "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": 11.1500000953674}], "symbol": "HYGH", "security_type": "stock", "exchange_id": 3, "current_price": 84.89, "price_change": 0.11, "price_change_percent": 0.1297, "bid": 79.75, "ask": 86.07, "bid_size": 100, "ask_size": 2600, "open": 84.78, "high": 84.9699, "low": 84.78, "close": 84.89, "prev_day_close": 84.78, "volume": 46255, "iv30": 22.07, "iv30_change": -0.053, "iv30_change_percent": -0.2396, "seqno": 21066943978, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "HYGH"}