[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-H":3,"homepage-market-summary":34,"stock-options-H":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"H","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hyatt Hotels Corporation","NYSE",null,"HOTELS & MOTELS","Hyatt is an operator of owned (2% of total rooms) and managed and franchised (98%) properties across about 35 upscale luxury brands, which include vacation brands (Apple Leisure Group, Hyatt Ziva, and Hyatt Zilara), the recently launched full-service lifestyle brand Hyatt Centric, the soft lifestyle brand Unbound, the wellness brand Miraval, and the midscale extended-stay brand Studios. Hyatt acquired Two Roads Hospitality in 2018 and Apple Leisure Group in 2021. Regional exposure, as a percentage of total rooms, is 45% for the US, 31% for the rest of the world, and 24% for Asia-Pacific.","50,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3776,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},158.9,163,158.68,160.94,-2.04,-1.27,555350.491049,15195,159.467,206.86,134.17999,864409.85731204,34,4252,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":214,"updated_at":663,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,562,0.82,[189,190,194,198,202,206,210],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",74,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",102,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-02-19",137,"270219",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",228,"270521",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-12-17",438,"271217",[215,237,258,279,300,322,345,370,396,420,445,466,489,510,531,551,571,590,605,619,633,643,654],{"strike":216,"call":217,"put":227,"callItm":43,"putItm":14,"isAtm":14},125,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":43},"H     261016C00125000",32.5,36.3,0.5239,0.991574,0.001407,-0.01335,0.007139,0.047413,{"contract_symbol":228,"symbol":228,"bid":185,"ask":229,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":14},"H     261016P00125000",2.15,9,0.679,-0.030671,0.00328,-0.052264,0.021566,-0.001971,{"strike":238,"call":239,"put":248,"callItm":43,"putItm":14,"isAtm":14},130,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":43},"H     261016C00130000",27.4,31.4,0.977662,0.003261,-0.030939,0.016545,0.048447,{"contract_symbol":249,"symbol":249,"bid":185,"ask":250,"last":156,"change":185,"changePercent":9,"volume":185,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"H     261016P00130000",2.2,3,0.6776,-0.057153,0.005438,-0.086295,0.035682,-0.003691,{"strike":259,"call":260,"put":269,"callItm":43,"putItm":14,"isAtm":14},135,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":43},"H     261016C00135000",22.5,26.5,0.949484,0.006378,-0.06051,0.032359,0.048564,{"contract_symbol":270,"symbol":270,"bid":185,"ask":271,"last":272,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":252,"implied_volatility":252,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"H     261016P00135000",2.25,0.52,33,-0.097709,0.008183,-0.129859,0.053695,-0.006349,{"strike":280,"call":281,"put":291,"callItm":43,"putItm":14,"isAtm":14},140,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":43},"H     261016C00140000",17.6,21.7,0.5194,0.902479,0.01066,-0.099402,0.053619,0.047455,{"contract_symbol":292,"symbol":292,"bid":185,"ask":293,"last":50,"change":185,"changePercent":9,"volume":185,"openInterest":50,"open_interest":50,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"H     261016P00140000",2.35,0.5903,-0.124429,0.01117,-0.134542,0.063856,-0.008041,{"strike":301,"call":302,"put":312,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":43},"H     261016C00145000",13,17,0.4772,0.847592,0.015867,-0.124912,0.07333,0.045853,{"contract_symbol":313,"symbol":313,"bid":314,"ask":271,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"H     261016P00145000",0.55,10,0.4998,-0.162525,0.015804,-0.136459,0.076496,-0.010441,{"strike":323,"call":324,"put":335,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":185,"changePercent":9,"volume":185,"openInterest":50,"open_interest":50,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":43},"H     261016C00150000",9.4,12.4,14.1,0.436,0.763519,0.022725,-0.149346,0.095964,0.042367,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":50,"change":185,"changePercent":9,"volume":185,"openInterest":315,"open_interest":315,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"H     261016P00150000",0.1,3.5,0.417,-0.227639,0.023265,-0.139822,0.093949,-0.014558,{"strike":346,"call":347,"put":359,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":185,"changePercent":9,"volume":185,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":43},"H     261016C00155000",5.7,8.6,8.32,2,0.4028,0.638496,0.029887,-0.167624,0.116592,0.036179,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"H     261016P00155000",1.3,3.7,2.82,0.3405,-0.342378,0.03467,-0.138945,0.114329,-0.02183,{"strike":371,"call":372,"put":384,"callItm":14,"putItm":43,"isAtm":43},160,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"H     261016C00160000",2.85,5.1,4.6,23,0.3604,0.475109,0.035497,-0.159405,0.123908,0.027437,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":185,"changePercent":9,"volume":185,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":43},"H     261016P00160000",3.6,6.5,3.95,12,0.358,-0.525255,0.035739,-0.158313,0.123898,-0.03394,{"strike":397,"call":398,"put":409,"callItm":14,"putItm":43,"isAtm":14},165,{"contract_symbol":399,"symbol":399,"bid":71,"ask":400,"last":401,"change":185,"changePercent":9,"volume":185,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"H     261016C00165000",4,3.03,44,0.3876,0.323382,0.029775,-0.15464,0.111775,0.018771,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":185,"changePercent":9,"volume":185,"openInterest":377,"open_interest":377,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":43},"H     261016P00165000",6.8,9.5,10.8,0.3498,-0.696956,0.032088,-0.1357,0.108691,-0.045592,{"strike":421,"call":422,"put":433,"callItm":14,"putItm":43,"isAtm":14},170,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":185,"changePercent":9,"volume":185,"openInterest":280,"open_interest":280,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"H     261016C00170000",0.05,3.3,1.95,0.4363,0.227394,0.02222,-0.146226,0.09389,0.0132,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":185,"changePercent":9,"volume":185,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":43},"H     261016P00170000",9.9,13.8,10.18,108,0.3245,-0.848702,0.023225,-0.084507,0.072976,-0.056279,{"strike":446,"call":447,"put":456,"callItm":14,"putItm":43,"isAtm":14},175,{"contract_symbol":448,"symbol":448,"bid":424,"ask":293,"last":425,"change":185,"changePercent":9,"volume":185,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"H     261016C00175000",18,0.4688,0.157361,0.016498,-0.125314,0.074895,0.009147,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":328,"change":185,"changePercent":9,"volume":185,"openInterest":315,"open_interest":315,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":43},"H     261016P00175000",14.4,18.4,0.3443,-0.918902,0.01402,-0.057435,0.046744,-0.062327,{"strike":467,"call":468,"put":478,"callItm":14,"putItm":43,"isAtm":14},180,{"contract_symbol":469,"symbol":469,"bid":185,"ask":470,"last":471,"change":185,"changePercent":9,"volume":185,"openInterest":315,"open_interest":315,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"H     261016C00180000",2.5,0.48,0.4779,0.099341,0.011743,-0.092709,0.054352,0.005797,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":185,"changePercent":9,"volume":185,"openInterest":50,"open_interest":50,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":43},"H     261016P00180000",19.2,23.1,21.79,0.3627,-0.957259,0.008056,-0.036632,0.028297,-0.066508,{"strike":490,"call":491,"put":500,"callItm":14,"putItm":43,"isAtm":14},185,{"contract_symbol":492,"symbol":492,"bid":185,"ask":229,"last":493,"change":185,"changePercent":9,"volume":185,"openInterest":50,"open_interest":50,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"H     261016C00185000",1.55,0.524,0.076269,0.008792,-0.083446,0.044618,0.004442,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":43},"H     261016P00185000",24.1,28.2,0.3264,-0.990547,0.002498,-0.009198,0.007896,-0.070394,{"strike":511,"call":512,"put":521,"callItm":14,"putItm":43,"isAtm":14},190,{"contract_symbol":513,"symbol":513,"bid":185,"ask":271,"last":514,"change":185,"changePercent":9,"volume":185,"openInterest":515,"open_interest":515,"iv":494,"implied_volatility":494,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"H     261016C00190000",2.51,8,0.045467,0.005861,-0.055627,0.029743,0.002658,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":43},"H     261016P00190000",29.1,32.9,0.3624,-0.993487,0.001621,-0.00736,0.00569,-0.072484,{"strike":532,"call":533,"put":542,"callItm":14,"putItm":43,"isAtm":14},195,{"contract_symbol":534,"symbol":534,"bid":185,"ask":535,"last":251,"change":185,"changePercent":9,"volume":185,"openInterest":536,"open_interest":536,"iv":494,"implied_volatility":494,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"H     261016C00195000",1.35,55,0.025971,0.0037,-0.035119,0.018778,0.001523,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":43},"H     261016P00195000",34.1,37.9,-0.997808,0.000611,-0.002774,0.002144,-0.074659,{"strike":552,"call":553,"put":562,"callItm":14,"putItm":43,"isAtm":14},200,{"contract_symbol":554,"symbol":554,"bid":185,"ask":229,"last":555,"change":185,"changePercent":9,"volume":185,"openInterest":556,"open_interest":556,"iv":494,"implied_volatility":494,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"H     261016C00200000",2.3,7,0.014251,0.002222,-0.02109,0.011277,0.000838,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":43},"H     261016P00200000",39.1,42.9,-0.999327,0.000208,-0.000942,0.000728,-0.076667,{"strike":572,"call":573,"put":581,"callItm":14,"putItm":43,"isAtm":14},210,{"contract_symbol":574,"symbol":574,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"H     261016C00210000",0.5242,0.00385,0.000702,-0.006665,0.003563,0.000227,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":43},"H     261016P00210000",49.1,52.9,-0.999951,0.000018,-0.000082,0.000063,-0.08054,{"strike":591,"call":592,"put":599,"callItm":14,"putItm":43,"isAtm":14},220,{"contract_symbol":593,"symbol":593,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":575,"implied_volatility":575,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"H     261016C00220000",0.00091,0.000189,-0.001798,0.000961,0.000054,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":504,"implied_volatility":504,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":604,"in_the_money":43},"H     261016P00220000",59.1,63,-1,-0.084382,{"strike":606,"call":607,"put":614,"callItm":14,"putItm":43,"isAtm":14},230,{"contract_symbol":608,"symbol":608,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"H     261016C00230000",0.000191,0.000045,-0.000423,0.000226,0.000011,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":618,"in_the_money":43},"H     261016P00230000",69.1,73,-0.088213,{"strike":620,"call":621,"put":628,"callItm":14,"putItm":43,"isAtm":14},240,{"contract_symbol":622,"symbol":622,"bid":185,"ask":535,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"H     261016C00240000",0.000036,0.000009,-0.000089,0.000048,0.000002,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":632,"in_the_money":43},"H     261016P00240000",79.1,82.9,-0.092049,{"strike":56,"call":634,"put":638,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":635,"symbol":635,"bid":185,"ask":493,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":575,"implied_volatility":575,"delta":636,"gamma":627,"theta":637,"vega":624,"rho":185,"in_the_money":14},"H     261016C00250000",0.000006,-0.000017,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":504,"implied_volatility":504,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":642,"in_the_money":43},"H     261016P00250000",89.1,92.9,-0.095889,{"strike":644,"call":645,"put":649,"callItm":14,"putItm":43,"isAtm":14},260,{"contract_symbol":646,"symbol":646,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":647,"gamma":185,"theta":648,"vega":627,"rho":185,"in_the_money":14},"H     261016C00260000",0.000001,-0.000003,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":504,"implied_volatility":504,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":653,"in_the_money":43},"H     261016P00260000",99.1,102.9,-0.099724,{"strike":655,"call":656,"put":658,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":657,"symbol":657,"bid":185,"ask":426,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"H     261016C00270000",{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":525,"implied_volatility":525,"delta":603,"gamma":185,"theta":185,"vega":185,"rho":662,"in_the_money":43},"H     261016P00270000",109.1,112.9,-0.103555,"2026-10-05T10:26:24.496526+00:00"]