{"timestamp": "2026-10-30 17:51:26", "data": {"options": [{"option": "HYPG261120C00018000", "bid": 13.8, "bid_size": 201.0, "ask": 15.6, "ask_size": 200.0, "iv": 1.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0078, "vega": 0.0075, "theta": -0.0281, "rho": 0.0073, "theo": 14.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "HYPG261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0078, "vega": 0.0075, "theta": -0.028, "rho": -0.0009, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HYPG261120C00019000", "bid": 12.3, "bid_size": 200.0, "ask": 14.6, "ask_size": 202.0, "iv": 1.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0093, "vega": 0.0084, "theta": -0.03, "rho": 0.0079, "theo": 13.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "HYPG261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 329.0, "iv": 1.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0092, "vega": 0.0084, "theta": -0.0298, "rho": -0.0011, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "HYPG261120C00020000", "bid": 11.3, "bid_size": 329.0, "ask": 13.6, "ask_size": 323.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.011, "vega": 0.0095, "theta": -0.0318, "rho": 0.0086, "theo": 12.4495, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 329.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.011, "vega": 0.0095, "theta": -0.0318, "rho": -0.0012, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HYPG261120C00021000", "bid": 10.9, "bid_size": 329.0, "ask": 12.5, "ask_size": 334.0, "iv": 1.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0131, "vega": 0.0106, "theta": -0.0338, "rho": 0.0093, "theo": 11.4929, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 329.0, "iv": 1.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0131, "vega": 0.0106, "theta": -0.0337, "rho": -0.0014, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "HYPG261120C00022000", "bid": 9.9, "bid_size": 329.0, "ask": 11.7, "ask_size": 329.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0156, "vega": 0.012, "theta": -0.0358, "rho": 0.0098, "theo": 10.5429, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0155, "vega": 0.0119, "theta": -0.0358, "rho": -0.0017, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HYPG261120C00023000", "bid": 8.4, "bid_size": 321.0, "ask": 10.7, "ask_size": 323.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0185, "vega": 0.0134, "theta": -0.038, "rho": 0.0104, "theo": 9.601, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 323.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0185, "vega": 0.0134, "theta": -0.0379, "rho": -0.0019, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HYPG261120C00024000", "bid": 8.0, "bid_size": 329.0, "ask": 9.8, "ask_size": 329.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.022, "vega": 0.015, "theta": -0.0401, "rho": 0.0109, "theo": 8.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HYPG261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 323.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.022, "vega": 0.015, "theta": -0.0401, "rho": -0.0022, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HYPG261120C00025000", "bid": 6.5, "bid_size": 329.0, "ask": 8.8, "ask_size": 329.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0262, "vega": 0.0168, "theta": -0.0423, "rho": 0.0112, "theo": 7.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "HYPG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 323.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0263, "vega": 0.0168, "theta": -0.0424, "rho": -0.0026, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HYPG261120C00026000", "bid": 6.3, "bid_size": 230.0, "ask": 7.9, "ask_size": 329.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0312, "vega": 0.0188, "theta": -0.0445, "rho": 0.0114, "theo": 6.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "HYPG261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 323.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0313, "vega": 0.0188, "theta": -0.0446, "rho": -0.003, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYPG261120C00027000", "bid": 5.4, "bid_size": 323.0, "ask": 7.1, "ask_size": 323.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0371, "vega": 0.021, "theta": -0.0467, "rho": 0.0114, "theo": 5.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "HYPG261120P00027000", "bid": 0.05, "bid_size": 824.0, "ask": 1.65, "ask_size": 329.0, "iv": 0.9444, "open_interest": 3.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0371, "vega": 0.021, "theta": -0.0468, "rho": -0.0035, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T11:38:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYPG261120C00028000", "bid": 4.6, "bid_size": 323.0, "ask": 6.3, "ask_size": 323.0, "iv": 1.0233, "open_interest": 2.0, "volume": 1.0, "delta": 0.7727, "gamma": 0.0438, "vega": 0.0232, "theta": -0.0487, "rho": 0.0113, "theo": 5.1178, "change": 0.35, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:31:45", "percent_change": 5.88235, "prev_day_close": 5.95000004768372}, {"option": "HYPG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 323.0, "iv": 0.855, "open_interest": 1.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0439, "vega": 0.0233, "theta": -0.0488, "rho": -0.0041, "theo": 0.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T11:58:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HYPG261120C00029000", "bid": 3.9, "bid_size": 323.0, "ask": 5.5, "ask_size": 323.0, "iv": 0.9819, "open_interest": 1.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0512, "vega": 0.0256, "theta": -0.0506, "rho": 0.011, "theo": 4.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T15:13:11", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HYPG261120P00029000", "bid": 0.05, "bid_size": 824.0, "ask": 2.0, "ask_size": 323.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0513, "vega": 0.0256, "theta": -0.0507, "rho": -0.005, "theo": 1.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HYPG261120C00030000", "bid": 3.1, "bid_size": 329.0, "ask": 4.8, "ask_size": 329.0, "iv": 0.927, "open_interest": 8.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0588, "vega": 0.0278, "theta": -0.052, "rho": 0.0104, "theo": 3.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "HYPG261120P00030000", "bid": 0.35, "bid_size": 329.0, "ask": 2.3, "ask_size": 329.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.059, "vega": 0.0278, "theta": -0.0521, "rho": -0.0058, "theo": 1.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-22T13:19:20", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "HYPG261120C00031000", "bid": 2.45, "bid_size": 329.0, "ask": 4.2, "ask_size": 323.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0657, "vega": 0.0295, "theta": -0.0528, "rho": 0.0097, "theo": 2.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "HYPG261120P00031000", "bid": 0.75, "bid_size": 329.0, "ask": 2.65, "ask_size": 329.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0659, "vega": 0.0296, "theta": -0.053, "rho": -0.0068, "theo": 1.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "HYPG261120C00032000", "bid": 1.8, "bid_size": 329.0, "ask": 3.6, "ask_size": 323.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0704, "vega": 0.0306, "theta": -0.0529, "rho": 0.0087, "theo": 2.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T09:43:32", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "HYPG261120P00032000", "bid": 1.25, "bid_size": 329.0, "ask": 3.0, "ask_size": 329.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0707, "vega": 0.0306, "theta": -0.0531, "rho": -0.0079, "theo": 2.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "HYPG261120C00033000", "bid": 1.3, "bid_size": 329.0, "ask": 3.1, "ask_size": 329.0, "iv": 0.8368, "open_interest": 17.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0719, "vega": 0.0307, "theta": -0.0522, "rho": 0.0077, "theo": 1.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T09:52:27", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "HYPG261120P00033000", "bid": 1.75, "bid_size": 329.0, "ask": 3.6, "ask_size": 329.0, "iv": 0.71, "open_interest": 1.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0722, "vega": 0.0307, "theta": -0.0524, "rho": -0.009, "theo": 2.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-18T10:08:35", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "HYPG261120C00034000", "bid": 0.9, "bid_size": 329.0, "ask": 2.7, "ask_size": 323.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0699, "vega": 0.0299, "theta": -0.0509, "rho": 0.0066, "theo": 1.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "HYPG261120P00034000", "bid": 2.3, "bid_size": 329.0, "ask": 4.0, "ask_size": 323.0, "iv": 0.6585, "open_interest": 12.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0703, "vega": 0.0299, "theta": -0.0511, "rho": -0.01, "theo": 3.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T13:30:14", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "HYPG261120C00035000", "bid": 0.5, "bid_size": 329.0, "ask": 2.35, "ask_size": 323.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0654, "vega": 0.0285, "theta": -0.0491, "rho": 0.0057, "theo": 1.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "HYPG261120P00035000", "bid": 2.95, "bid_size": 323.0, "ask": 4.7, "ask_size": 329.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0658, "vega": 0.0284, "theta": -0.0493, "rho": -0.0107, "theo": 4.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T11:05:27", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HYPG261120C00036000", "bid": 0.25, "bid_size": 330.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6296, "open_interest": 1.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0596, "vega": 0.0266, "theta": -0.047, "rho": 0.0048, "theo": 0.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T15:40:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "HYPG261120P00036000", "bid": 3.7, "bid_size": 323.0, "ask": 5.4, "ask_size": 329.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.06, "vega": 0.0265, "theta": -0.0473, "rho": -0.0112, "theo": 4.8306, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 323.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0536, "vega": 0.0247, "theta": -0.0449, "rho": 0.0042, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "HYPG261120P00037000", "bid": 4.5, "bid_size": 323.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.054, "vega": 0.0246, "theta": -0.0452, "rho": -0.012, "theo": 5.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "HYPG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 323.0, "iv": 0.8596, "open_interest": 1.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0478, "vega": 0.0229, "theta": -0.0428, "rho": 0.0036, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T11:10:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "HYPG261120P00038000", "bid": 5.3, "bid_size": 323.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0482, "vega": 0.0227, "theta": -0.0432, "rho": -0.012, "theo": 6.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "HYPG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 323.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0381, "vega": 0.0195, "theta": -0.0391, "rho": 0.0028, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYPG261120P00040000", "bid": 7.1, "bid_size": 329.0, "ask": 9.5, "ask_size": 65.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0385, "vega": 0.0194, "theta": -0.0395, "rho": -0.0124, "theo": 8.3985, "change": 0.0, "open": 0.0, "high": 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": "HYPG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8652, "open_interest": 3.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0229, "vega": 0.0137, "theta": -0.0317, "rho": 0.0017, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:04:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "HYPG261120P00045000", "bid": 11.7, "bid_size": 201.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0233, "vega": 0.0134, "theta": -0.0323, "rho": -0.0124, "theo": 13.1901, "change": 0.0, "open": 0.0, "high": 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": "HYPG261218C00010000", "bid": 21.0, "bid_size": 200.0, "ask": 23.5, "ask_size": 201.0, "iv": 1.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0025, "vega": 0.0068, "theta": -0.014, "rho": 0.0088, "theo": 22.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "HYPG261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 329.0, "iv": 2.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0137, "rho": -0.0014, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "HYPG261218C00012000", "bid": 19.6, "bid_size": 200.0, "ask": 21.7, "ask_size": 201.0, "iv": 1.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0036, "vega": 0.0088, "theta": -0.0159, "rho": 0.0111, "theo": 20.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "HYPG261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 329.0, "iv": 2.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0035, "vega": 0.0088, "theta": -0.0158, "rho": -0.0018, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HYPG261218C00013000", "bid": 18.7, "bid_size": 201.0, "ask": 20.7, "ask_size": 200.0, "iv": 1.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0042, "vega": 0.0098, "theta": -0.0169, "rho": 0.0125, "theo": 19.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "HYPG261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 329.0, "iv": 1.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0042, "vega": 0.0098, "theta": -0.0168, "rho": -0.002, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "HYPG261218C00014000", "bid": 17.1, "bid_size": 201.0, "ask": 19.6, "ask_size": 200.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.005, "vega": 0.011, "theta": -0.0179, "rho": 0.0136, "theo": 18.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "HYPG261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 1.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0049, "vega": 0.011, "theta": -0.0178, "rho": -0.0023, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HYPG261218C00015000", "bid": 16.0, "bid_size": 329.0, "ask": 18.8, "ask_size": 329.0, "iv": 1.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0058, "vega": 0.0122, "theta": -0.0189, "rho": 0.015, "theo": 17.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "HYPG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0058, "vega": 0.0122, "theta": -0.0188, "rho": -0.0026, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HYPG261218C00016000", "bid": 15.8, "bid_size": 329.0, "ask": 17.8, "ask_size": 317.0, "iv": 1.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0067, "vega": 0.0136, "theta": -0.02, "rho": 0.0163, "theo": 16.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "HYPG261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 329.0, "iv": 1.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0067, "vega": 0.0135, "theta": -0.0199, "rho": -0.0029, "theo": 0.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYPG261218C00017000", "bid": 14.2, "bid_size": 329.0, "ask": 16.7, "ask_size": 329.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0078, "vega": 0.015, "theta": -0.021, "rho": 0.0175, "theo": 15.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "HYPG261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 329.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0078, "vega": 0.015, "theta": -0.0209, "rho": -0.0033, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "HYPG261218C00018000", "bid": 13.9, "bid_size": 329.0, "ask": 15.9, "ask_size": 329.0, "iv": 1.3932, "open_interest": 6.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0091, "vega": 0.0166, "theta": -0.022, "rho": 0.0187, "theo": 14.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-29T11:48:36", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "HYPG261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 329.0, "iv": 1.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.009, "vega": 0.0166, "theta": -0.022, "rho": -0.0037, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HYPG261218C00019000", "bid": 12.3, "bid_size": 329.0, "ask": 14.9, "ask_size": 329.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0105, "vega": 0.0182, "theta": -0.0231, "rho": 0.0199, "theo": 13.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "HYPG261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 331.0, "iv": 1.298, "open_interest": 2.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0105, "vega": 0.0182, "theta": -0.0231, "rho": -0.0042, "theo": 0.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-07T13:29:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HYPG261218C00020000", "bid": 12.0, "bid_size": 329.0, "ask": 14.0, "ask_size": 329.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0121, "vega": 0.02, "theta": -0.0241, "rho": 0.0209, "theo": 12.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "HYPG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 317.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0121, "vega": 0.02, "theta": -0.0242, "rho": -0.0047, "theo": 0.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-27T14:55:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "HYPG261218C00021000", "bid": 11.2, "bid_size": 148.0, "ask": 13.1, "ask_size": 329.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0139, "vega": 0.022, "theta": -0.0252, "rho": 0.0218, "theo": 11.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "HYPG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 317.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0139, "vega": 0.022, "theta": -0.0252, "rho": -0.0053, "theo": 0.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "HYPG261218C00022000", "bid": 10.3, "bid_size": 148.0, "ask": 12.2, "ask_size": 329.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.016, "vega": 0.024, "theta": -0.0263, "rho": 0.0225, "theo": 11.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "HYPG261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 317.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.016, "vega": 0.024, "theta": -0.0263, "rho": -0.006, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-25T11:25:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "HYPG261218C00023000", "bid": 9.4, "bid_size": 267.0, "ask": 11.2, "ask_size": 329.0, "iv": 1.0678, "open_interest": 9.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0183, "vega": 0.0262, "theta": -0.0273, "rho": 0.0231, "theo": 10.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T11:15:39", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "HYPG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 317.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0183, "vega": 0.0263, "theta": -0.0274, "rho": -0.0067, "theo": 1.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HYPG261218C00024000", "bid": 8.6, "bid_size": 148.0, "ask": 10.4, "ask_size": 329.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0209, "vega": 0.0286, "theta": -0.0284, "rho": 0.0235, "theo": 9.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "HYPG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 317.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.021, "vega": 0.0286, "theta": -0.0284, "rho": -0.0076, "theo": 1.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "HYPG261218C00025000", "bid": 7.7, "bid_size": 288.0, "ask": 9.5, "ask_size": 320.0, "iv": 0.9788, "open_interest": 219.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0238, "vega": 0.031, "theta": -0.0294, "rho": 0.0238, "theo": 8.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T10:01:55", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "HYPG261218P00025000", "bid": 0.55, "bid_size": 287.0, "ask": 2.15, "ask_size": 317.0, "iv": 0.9561, "open_interest": 3.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0239, "vega": 0.0311, "theta": -0.0295, "rho": -0.0085, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-29T10:41:09", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HYPG261218C00026000", "bid": 6.8, "bid_size": 301.0, "ask": 8.7, "ask_size": 317.0, "iv": 0.9285, "open_interest": 1.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0271, "vega": 0.0336, "theta": -0.0303, "rho": 0.0239, "theo": 7.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-24T10:55:37", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "HYPG261218P00026000", "bid": 0.05, "bid_size": 824.0, "ask": 2.25, "ask_size": 329.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0272, "vega": 0.0336, "theta": -0.0304, "rho": -0.0096, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HYPG261218C00027000", "bid": 5.9, "bid_size": 323.0, "ask": 8.0, "ask_size": 323.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0306, "vega": 0.0362, "theta": -0.0312, "rho": 0.0237, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 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": "HYPG261218P00027000", "bid": 0.3, "bid_size": 329.0, "ask": 2.5, "ask_size": 317.0, "iv": 0.7883, "open_interest": 1.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0307, "vega": 0.0362, "theta": -0.0314, "rho": -0.0108, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T09:51:13", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "HYPG261218C00028000", "bid": 5.4, "bid_size": 287.0, "ask": 7.2, "ask_size": 327.0, "iv": 0.8814, "open_interest": 1.0, "volume": 1.0, "delta": 0.7308, "gamma": 0.0342, "vega": 0.0388, "theta": -0.032, "rho": 0.0234, "theo": 6.0287, "change": 0.41, "open": 7.11, "high": 7.11, "low": 7.11, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-10-30T10:31:45", "percent_change": 6.1194, "prev_day_close": 6.70000004768372}, {"option": "HYPG261218P00028000", "bid": 0.5, "bid_size": 329.0, "ask": 2.7, "ask_size": 320.0, "iv": 0.751, "open_interest": 1.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0344, "vega": 0.0388, "theta": -0.0322, "rho": -0.0123, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T14:16:24", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "HYPG261218C00029000", "bid": 4.6, "bid_size": 315.0, "ask": 6.5, "ask_size": 317.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0379, "vega": 0.0412, "theta": -0.0327, "rho": 0.0228, "theo": 5.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-02T09:41:43", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "HYPG261218P00029000", "bid": 0.9, "bid_size": 329.0, "ask": 3.0, "ask_size": 329.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0381, "vega": 0.0413, "theta": -0.0329, "rho": -0.0137, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "HYPG261218C00030000", "bid": 3.8, "bid_size": 317.0, "ask": 5.9, "ask_size": 317.0, "iv": 0.8064, "open_interest": 3.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0414, "vega": 0.0434, "theta": -0.0332, "rho": 0.0219, "theo": 4.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T15:13:11", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "HYPG261218P00030000", "bid": 1.3, "bid_size": 329.0, "ask": 3.4, "ask_size": 317.0, "iv": 0.7384, "open_interest": 3.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0416, "vega": 0.0434, "theta": -0.0334, "rho": -0.0155, "theo": 2.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T11:22:08", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "HYPG261218C00035000", "bid": 1.7, "bid_size": 321.0, "ask": 3.0, "ask_size": 315.0, "iv": 0.7302, "open_interest": 10.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0471, "vega": 0.0461, "theta": -0.033, "rho": 0.0153, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-29T10:41:07", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "HYPG261218P00035000", "bid": 3.7, "bid_size": 329.0, "ask": 5.9, "ask_size": 329.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0476, "vega": 0.046, "theta": -0.0333, "rho": -0.0243, "theo": 4.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "HYPG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 317.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0363, "vega": 0.0385, "theta": -0.0298, "rho": 0.0096, "theo": 1.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HYPG261218P00040000", "bid": 8.1, "bid_size": 287.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.037, "vega": 0.0381, "theta": -0.0303, "rho": -0.0299, "theo": 9.0167, "change": 0.0, "open": 0.0, "high": 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": "HYPG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 317.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0262, "vega": 0.031, "theta": -0.0265, "rho": 0.0066, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "HYPG261218P00045000", "bid": 11.8, "bid_size": 329.0, "ask": 13.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.027, "vega": 0.0301, "theta": -0.0273, "rho": -0.0312, "theo": 13.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "HYPG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0196, "vega": 0.0254, "theta": -0.0239, "rho": 0.0049, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "HYPG261218P00050000", "bid": 16.6, "bid_size": 329.0, "ask": 18.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0204, "vega": 0.0242, "theta": -0.0248, "rho": -0.0317, "theo": 18.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "HYPG270319C00010000", "bid": 21.4, "bid_size": 201.0, "ask": 24.2, "ask_size": 100.0, "iv": 1.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0027, "vega": 0.0139, "theta": -0.0064, "rho": 0.0304, "theo": 22.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "HYPG270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0027, "vega": 0.0139, "theta": -0.0064, "rho": -0.005, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "HYPG270319C00013000", "bid": 18.6, "bid_size": 329.0, "ask": 21.4, "ask_size": 1.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0045, "vega": 0.0206, "theta": -0.0084, "rho": 0.0394, "theo": 19.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "HYPG270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 165.0, "iv": 1.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0045, "vega": 0.0207, "theta": -0.0084, "rho": -0.008, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T11:16:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "HYPG270319C00014000", "bid": 17.7, "bid_size": 329.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0052, "vega": 0.0232, "theta": -0.0091, "rho": 0.042, "theo": 18.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "HYPG270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 165.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0053, "vega": 0.0233, "theta": -0.0092, "rho": -0.0092, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 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": "HYPG270319C00015000", "bid": 16.8, "bid_size": 329.0, "ask": 19.7, "ask_size": 158.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0061, "vega": 0.0259, "theta": -0.0099, "rho": 0.0444, "theo": 18.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-15T09:55:15", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "HYPG270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 165.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0061, "vega": 0.026, "theta": -0.0099, "rho": -0.0105, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "HYPG270319C00016000", "bid": 15.8, "bid_size": 329.0, "ask": 18.8, "ask_size": 158.0, "iv": 1.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.007, "vega": 0.0288, "theta": -0.0106, "rho": 0.0466, "theo": 17.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "HYPG270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 165.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.007, "vega": 0.0289, "theta": -0.0107, "rho": -0.012, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "HYPG270319C00017000", "bid": 15.1, "bid_size": 329.0, "ask": 17.9, "ask_size": 2.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0079, "vega": 0.0318, "theta": -0.0114, "rho": 0.0486, "theo": 16.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "HYPG270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 165.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.008, "vega": 0.0319, "theta": -0.0115, "rho": -0.0136, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 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": "HYPG270319C00018000", "bid": 14.2, "bid_size": 66.0, "ask": 17.1, "ask_size": 158.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.009, "vega": 0.035, "theta": -0.0122, "rho": 0.0504, "theo": 15.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "HYPG270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 164.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.009, "vega": 0.0351, "theta": -0.0122, "rho": -0.0154, "theo": 1.2185, "change": 0.0, "open": 0.0, "high": 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": "HYPG270319C00019000", "bid": 13.4, "bid_size": 66.0, "ask": 16.0, "ask_size": 158.0, "iv": 0.9465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0101, "vega": 0.0382, "theta": -0.0129, "rho": 0.052, "theo": 14.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "HYPG270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 164.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0102, "vega": 0.0384, "theta": -0.013, "rho": -0.0174, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T10:09:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "HYPG270319C00020000", "bid": 12.5, "bid_size": 158.0, "ask": 15.5, "ask_size": 159.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0113, "vega": 0.0416, "theta": -0.0137, "rho": 0.0533, "theo": 13.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "HYPG270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 164.0, "iv": 0.9264, "open_interest": 1.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0114, "vega": 0.0418, "theta": -0.0138, "rho": -0.0195, "theo": 1.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T10:22:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "HYPG270319C00021000", "bid": 11.7, "bid_size": 164.0, "ask": 14.7, "ask_size": 158.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0125, "vega": 0.045, "theta": -0.0145, "rho": 0.0544, "theo": 13.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "HYPG270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 164.0, "iv": 0.8824, "open_interest": 3.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0126, "vega": 0.0452, "theta": -0.0146, "rho": -0.0217, "theo": 1.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-25T10:25:42", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "HYPG270319C00022000", "bid": 11.0, "bid_size": 158.0, "ask": 14.0, "ask_size": 160.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0138, "vega": 0.0485, "theta": -0.0152, "rho": 0.0553, "theo": 12.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "HYPG270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 164.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.014, "vega": 0.0487, "theta": -0.0154, "rho": -0.0242, "theo": 1.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "HYPG270319C00023000", "bid": 10.2, "bid_size": 164.0, "ask": 13.3, "ask_size": 164.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0152, "vega": 0.052, "theta": -0.016, "rho": 0.0559, "theo": 11.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "HYPG270319P00023000", "bid": 0.2, "bid_size": 824.0, "ask": 3.8, "ask_size": 164.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0153, "vega": 0.0522, "theta": -0.0161, "rho": -0.0268, "theo": 2.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "HYPG270319C00024000", "bid": 9.6, "bid_size": 158.0, "ask": 12.6, "ask_size": 164.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0165, "vega": 0.0554, "theta": -0.0167, "rho": 0.0562, "theo": 10.8736, "change": 0.0, "open": 0.0, "high": 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": "HYPG270319P00024000", "bid": 1.0, "bid_size": 164.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0167, "vega": 0.0556, "theta": -0.0169, "rho": -0.0296, "theo": 2.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "HYPG270319C00025000", "bid": 9.0, "bid_size": 118.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8313, "open_interest": 10.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0179, "vega": 0.0588, "theta": -0.0174, "rho": 0.0563, "theo": 10.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "HYPG270319P00025000", "bid": 0.85, "bid_size": 164.0, "ask": 4.4, "ask_size": 164.0, "iv": 0.8078, "open_interest": 10.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0181, "vega": 0.059, "theta": -0.0176, "rho": -0.0326, "theo": 2.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T10:58:34", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "HYPG270319C00026000", "bid": 8.2, "bid_size": 164.0, "ask": 11.3, "ask_size": 164.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0192, "vega": 0.062, "theta": -0.018, "rho": 0.0562, "theo": 9.5081, "change": 0.0, "open": 0.0, "high": 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": "HYPG270319P00026000", "bid": 1.2, "bid_size": 164.0, "ask": 4.7, "ask_size": 164.0, "iv": 0.7955, "open_interest": 1.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0194, "vega": 0.0623, "theta": -0.0182, "rho": -0.0357, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T11:22:38", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "HYPG270319C00027000", "bid": 7.5, "bid_size": 164.0, "ask": 10.6, "ask_size": 164.0, "iv": 0.8272, "open_interest": 1.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0205, "vega": 0.065, "theta": -0.0186, "rho": 0.0558, "theo": 8.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-21T10:52:24", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "HYPG270319P00027000", "bid": 1.5, "bid_size": 164.0, "ask": 5.1, "ask_size": 164.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0208, "vega": 0.0653, "theta": -0.0189, "rho": -0.039, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "HYPG270319C00028000", "bid": 6.8, "bid_size": 164.0, "ask": 10.0, "ask_size": 164.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0217, "vega": 0.0679, "theta": -0.0191, "rho": 0.0551, "theo": 8.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "HYPG270319P00028000", "bid": 2.0, "bid_size": 164.0, "ask": 5.5, "ask_size": 164.0, "iv": 0.783, "open_interest": 10.0, "volume": 0.0, "delta": -0.291, "gamma": 0.022, "vega": 0.0681, "theta": -0.0194, "rho": -0.0422, "theo": 3.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-16T11:33:44", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "HYPG270319C00029000", "bid": 6.2, "bid_size": 164.0, "ask": 9.5, "ask_size": 164.0, "iv": 0.8007, "open_interest": 1.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0228, "vega": 0.0704, "theta": -0.0196, "rho": 0.0543, "theo": 7.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-30T15:14:39", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "HYPG270319P00029000", "bid": 2.4, "bid_size": 164.0, "ask": 5.9, "ask_size": 164.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0232, "vega": 0.0707, "theta": -0.0199, "rho": -0.0458, "theo": 4.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "HYPG270319C00030000", "bid": 5.7, "bid_size": 165.0, "ask": 8.8, "ask_size": 164.0, "iv": 0.7832, "open_interest": 20.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0238, "vega": 0.0727, "theta": -0.02, "rho": 0.0532, "theo": 7.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-21T10:44:49", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HYPG270319P00030000", "bid": 2.9, "bid_size": 164.0, "ask": 6.2, "ask_size": 164.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0242, "vega": 0.0729, "theta": -0.0204, "rho": -0.0493, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T11:20:07", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "HYPG270319C00031000", "bid": 5.2, "bid_size": 164.0, "ask": 8.3, "ask_size": 164.0, "iv": 0.7764, "open_interest": 4.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0247, "vega": 0.0746, "theta": -0.0203, "rho": 0.052, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-25T12:32:49", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "HYPG270319P00031000", "bid": 4.0, "bid_size": 158.0, "ask": 6.8, "ask_size": 164.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0251, "vega": 0.0748, "theta": -0.0207, "rho": -0.0529, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "HYPG270319C00032000", "bid": 4.7, "bid_size": 164.0, "ask": 7.9, "ask_size": 164.0, "iv": 0.7732, "open_interest": 5.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0254, "vega": 0.0762, "theta": -0.0206, "rho": 0.0506, "theo": 6.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-30T13:59:56", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HYPG270319P00032000", "bid": 3.9, "bid_size": 164.0, "ask": 7.2, "ask_size": 164.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0259, "vega": 0.0764, "theta": -0.021, "rho": -0.0564, "theo": 5.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "HYPG270319C00033000", "bid": 4.9, "bid_size": 67.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.7991, "open_interest": 179.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.026, "vega": 0.0775, "theta": -0.0208, "rho": 0.0491, "theo": 5.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T11:12:11", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "HYPG270319P00033000", "bid": 4.4, "bid_size": 164.0, "ask": 7.8, "ask_size": 164.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0266, "vega": 0.0775, "theta": -0.0213, "rho": -0.0597, "theo": 6.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "HYPG270319C00035000", "bid": 3.8, "bid_size": 166.0, "ask": 6.0, "ask_size": 158.0, "iv": 0.739, "open_interest": 11.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0267, "vega": 0.0789, "theta": -0.021, "rho": 0.0458, "theo": 4.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T15:10:52", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "HYPG270319P00035000", "bid": 5.6, "bid_size": 164.0, "ask": 9.0, "ask_size": 164.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0274, "vega": 0.0788, "theta": -0.0215, "rho": -0.0664, "theo": 7.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "HYPG270319C00040000", "bid": 1.9, "bid_size": 164.0, "ask": 5.1, "ask_size": 164.0, "iv": 0.7469, "open_interest": 10.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0263, "vega": 0.0774, "theta": -0.0204, "rho": 0.0373, "theo": 3.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T12:03:55", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "HYPG270319P00040000", "bid": 9.0, "bid_size": 164.0, "ask": 12.2, "ask_size": 164.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0273, "vega": 0.0766, "theta": -0.0212, "rho": -0.0799, "theo": 10.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "HYPG270319C00045000", "bid": 0.75, "bid_size": 164.0, "ask": 4.1, "ask_size": 164.0, "iv": 0.7419, "open_interest": 1.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0239, "vega": 0.0714, "theta": -0.0191, "rho": 0.0298, "theo": 2.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T12:27:50", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "HYPG270319P00045000", "bid": 12.8, "bid_size": 318.0, "ask": 16.0, "ask_size": 164.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0253, "vega": 0.0696, "theta": -0.0201, "rho": -0.0886, "theo": 14.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "HYPG270319C00050000", "bid": 0.05, "bid_size": 826.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.7542, "open_interest": 20.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0209, "vega": 0.0638, "theta": -0.0174, "rho": 0.0239, "theo": 1.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T09:41:01", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "HYPG270319P00050000", "bid": 17.2, "bid_size": 318.0, "ask": 20.2, "ask_size": 33.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0226, "vega": 0.0604, "theta": -0.0187, "rho": -0.0912, "theo": 19.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "HYPG270617C00015000", "bid": 16.6, "bid_size": 330.0, "ask": 20.0, "ask_size": 158.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0061, "vega": 0.04, "theta": -0.0077, "rho": 0.0541, "theo": 18.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "HYPG270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.006, "vega": 0.0398, "theta": -0.0087, "rho": -0.0239, "theo": 1.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "HYPG270617C00019000", "bid": 13.6, "bid_size": 164.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0092, "vega": 0.0548, "theta": -0.01, "rho": 0.0668, "theo": 15.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "HYPG270617P00019000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0092, "vega": 0.0548, "theta": -0.0108, "rho": -0.0363, "theo": 2.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "HYPG270617C00020000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0101, "vega": 0.0587, "theta": -0.0105, "rho": 0.0693, "theo": 14.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "HYPG270617P00020000", "bid": 0.25, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0101, "vega": 0.0587, "theta": -0.0113, "rho": -0.0399, "theo": 2.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "HYPG270617C00021000", "bid": 12.0, "bid_size": 165.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.011, "vega": 0.0625, "theta": -0.011, "rho": 0.0715, "theo": 14.0824, "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": 15.0}, {"option": "HYPG270617P00021000", "bid": 1.0, "bid_size": 164.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.011, "vega": 0.0625, "theta": -0.0118, "rho": -0.0437, "theo": 2.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "HYPG270617C00022000", "bid": 11.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 166.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0118, "vega": 0.0662, "theta": -0.0115, "rho": 0.0734, "theo": 13.3847, "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": 14.5499997138977}, {"option": "HYPG270617P00022000", "bid": 1.0, "bid_size": 164.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0119, "vega": 0.0663, "theta": -0.0123, "rho": -0.0476, "theo": 3.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "HYPG270617C00023000", "bid": 11.1, "bid_size": 165.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0127, "vega": 0.0699, "theta": -0.012, "rho": 0.0749, "theo": 12.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "HYPG270617P00023000", "bid": 1.15, "bid_size": 1.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0128, "vega": 0.0701, "theta": -0.0128, "rho": -0.0519, "theo": 3.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "HYPG270617C00024000", "bid": 10.5, "bid_size": 165.0, "ask": 14.0, "ask_size": 158.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0136, "vega": 0.0735, "theta": -0.0125, "rho": 0.0762, "theo": 12.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "HYPG270617P00024000", "bid": 1.5, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0137, "vega": 0.0736, "theta": -0.0132, "rho": -0.0562, "theo": 3.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "HYPG270617C00025000", "bid": 9.9, "bid_size": 165.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0144, "vega": 0.0769, "theta": -0.013, "rho": 0.0772, "theo": 11.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "HYPG270617P00025000", "bid": 1.85, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0146, "vega": 0.0771, "theta": -0.0136, "rho": -0.0606, "theo": 4.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "HYPG270617C00026000", "bid": 8.9, "bid_size": 165.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0153, "vega": 0.0802, "theta": -0.0134, "rho": 0.0777, "theo": 10.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "HYPG270617P00026000", "bid": 2.25, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0155, "vega": 0.0805, "theta": -0.014, "rho": -0.0655, "theo": 4.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "HYPG270617C00027000", "bid": 8.8, "bid_size": 165.0, "ask": 12.3, "ask_size": 164.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.016, "vega": 0.0833, "theta": -0.0138, "rho": 0.0779, "theo": 10.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "HYPG270617P00027000", "bid": 2.65, "bid_size": 2.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0163, "vega": 0.0836, "theta": -0.0144, "rho": -0.07, "theo": 4.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "HYPG270617C00028000", "bid": 8.3, "bid_size": 165.0, "ask": 11.8, "ask_size": 164.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0168, "vega": 0.0862, "theta": -0.0141, "rho": 0.0779, "theo": 9.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "HYPG270617P00028000", "bid": 3.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0171, "vega": 0.0865, "theta": -0.0147, "rho": -0.0748, "theo": 5.2153, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617C00029000", "bid": 7.8, "bid_size": 165.0, "ask": 11.3, "ask_size": 164.0, "iv": 0.819, "open_interest": 1.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0175, "vega": 0.0888, "theta": -0.0145, "rho": 0.0776, "theo": 9.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T10:52:48", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HYPG270617P00029000", "bid": 3.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0178, "vega": 0.0891, "theta": -0.015, "rho": -0.0799, "theo": 5.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "HYPG270617C00030000", "bid": 7.3, "bid_size": 165.0, "ask": 10.8, "ask_size": 164.0, "iv": 0.8104, "open_interest": 1.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0181, "vega": 0.0912, "theta": -0.0148, "rho": 0.077, "theo": 8.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-21T10:45:37", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "HYPG270617P00030000", "bid": 4.1, "bid_size": 167.0, "ask": 8.0, "ask_size": 166.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0185, "vega": 0.0915, "theta": -0.0153, "rho": -0.0848, "theo": 6.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "HYPG270617C00031000", "bid": 6.5, "bid_size": 165.0, "ask": 10.4, "ask_size": 166.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0186, "vega": 0.0933, "theta": -0.015, "rho": 0.0762, "theo": 8.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "HYPG270617P00031000", "bid": 4.6, "bid_size": 167.0, "ask": 8.5, "ask_size": 165.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0191, "vega": 0.0936, "theta": -0.0155, "rho": -0.0898, "theo": 6.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "HYPG270617C00032000", "bid": 6.1, "bid_size": 165.0, "ask": 10.0, "ask_size": 166.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0191, "vega": 0.0951, "theta": -0.0153, "rho": 0.0752, "theo": 7.7991, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617P00032000", "bid": 5.2, "bid_size": 2.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0196, "vega": 0.0954, "theta": -0.0158, "rho": -0.0947, "theo": 7.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "HYPG270617C00033000", "bid": 6.0, "bid_size": 164.0, "ask": 9.0, "ask_size": 158.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0195, "vega": 0.0966, "theta": -0.0155, "rho": 0.074, "theo": 7.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "HYPG270617P00033000", "bid": 5.7, "bid_size": 166.0, "ask": 9.6, "ask_size": 165.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0201, "vega": 0.0969, "theta": -0.0159, "rho": -0.0996, "theo": 7.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "HYPG270617C00034000", "bid": 5.3, "bid_size": 165.0, "ask": 9.2, "ask_size": 166.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0199, "vega": 0.0979, "theta": -0.0156, "rho": 0.0727, "theo": 7.0007, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617P00034000", "bid": 6.3, "bid_size": 166.0, "ask": 10.2, "ask_size": 165.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0205, "vega": 0.0981, "theta": -0.0161, "rho": -0.1042, "theo": 8.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "HYPG270617C00035000", "bid": 4.9, "bid_size": 166.0, "ask": 8.0, "ask_size": 127.0, "iv": 0.733, "open_interest": 40.0, "volume": 1.0, "delta": 0.5687, "gamma": 0.0201, "vega": 0.0989, "theta": -0.0158, "rho": 0.0713, "theo": 6.6384, "change": -0.85, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T09:48:16", "percent_change": -11.5646, "prev_day_close": 7.34999990463257}, {"option": "HYPG270617P00035000", "bid": 7.0, "bid_size": 3.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0208, "vega": 0.099, "theta": -0.0162, "rho": -0.1085, "theo": 8.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "HYPG270617C00036000", "bid": 4.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0203, "vega": 0.0997, "theta": -0.0159, "rho": 0.0698, "theo": 6.2993, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617P00036000", "bid": 7.6, "bid_size": 166.0, "ask": 11.5, "ask_size": 165.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0211, "vega": 0.0997, "theta": -0.0163, "rho": -0.1132, "theo": 9.6403, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617C00037000", "bid": 4.2, "bid_size": 1.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0205, "vega": 0.1002, "theta": -0.016, "rho": 0.0682, "theo": 5.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "HYPG270617P00037000", "bid": 8.3, "bid_size": 3.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0213, "vega": 0.1002, "theta": -0.0163, "rho": -0.1178, "theo": 10.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "HYPG270617C00038000", "bid": 3.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0206, "vega": 0.1005, "theta": -0.016, "rho": 0.0666, "theo": 5.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "HYPG270617P00038000", "bid": 9.0, "bid_size": 165.0, "ask": 13.1, "ask_size": 165.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0214, "vega": 0.1004, "theta": -0.0164, "rho": -0.1215, "theo": 10.9936, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617C00039000", "bid": 3.7, "bid_size": 165.0, "ask": 7.6, "ask_size": 165.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0206, "vega": 0.1006, "theta": -0.016, "rho": 0.065, "theo": 5.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "HYPG270617P00039000", "bid": 10.0, "bid_size": 164.0, "ask": 13.6, "ask_size": 165.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0215, "vega": 0.1003, "theta": -0.0164, "rho": -0.1255, "theo": 11.7012, "change": 0.0, "open": 0.0, "high": 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": "HYPG270617C00040000", "bid": 3.4, "bid_size": 166.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0206, "vega": 0.1006, "theta": -0.0161, "rho": 0.0634, "theo": 5.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "HYPG270617P00040000", "bid": 10.4, "bid_size": 3.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0216, "vega": 0.1001, "theta": -0.0164, "rho": -0.1294, "theo": 12.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}], "symbol": "HYPG", "security_type": "stock", "exchange_id": 2, "current_price": 32.05, "price_change": -1.24, "price_change_percent": -3.7248, "bid": 32.07, "ask": 32.18, "bid_size": 800, "ask_size": 600, "open": 32.13, "high": 33.13, "low": 31.97, "close": 32.05, "prev_day_close": 33.29, "volume": 49291, "iv30": 71.365, "iv30_change": 4.192, "iv30_change_percent": 6.2406, "seqno": 43637423235, "last_trade_time": "2026-10-30T13:34:55", "tick": "up"}, "symbol": "HYPG"}