[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAE":3,"homepage-market-summary":31,"stock-options-HAE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAE","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},"Haemonetics Corporation","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Haemonetics Corp aims to improve patient care and reduce the cost of healthcare by providing medical products and solutions in the blood and plasma component collection, surgical suite, and hospital transfusion service spaces. As such, the company operates under three segments: plasma, blood center, and hospital. The Plasma segment includes end-to-end collection technologies, automated plasmapheresis systems (such as the NexSys PCS device), and donor management software designed for commercial plasma collectors. Hospital segment includes Blood Management Technologies (hemostasis analyzers, cell salvage systems) and Interventional Technologies. And the Blood Center provides solutions and devices enabling blood centers to harvest essential components like platelets and red blood cells.","3,009","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},104.68,104.58,105.7,103.61,104.37,0.31,0.3,328511.742465,9185,104.8009,110.45,48.17,822565.089950324,90.7,8912,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":206,"updated_at":592,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},0,169,0.97,[185,186,190,194,198,202],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",74,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",165,"270319",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",473,"280121",[207,219,228,237,251,267,285,303,323,344,366,391,414,436,456,475,493,512,530,547,564,579],{"strike":208,"call":209,"put":215,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":47,"gamma":181,"theta":181,"vega":181,"rho":214,"in_the_money":40},"HAE   261016C00055000",48.5,51.5,0.4474,0.021094,{"contract_symbol":216,"symbol":216,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"HAE   261016P00055000",2.15,0.4284,{"strike":220,"call":221,"put":226,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":47,"gamma":181,"theta":181,"vega":181,"rho":225,"in_the_money":40},"HAE   261016C00060000",43.3,46.5,0.023013,{"contract_symbol":227,"symbol":227,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"HAE   261016P00060000",{"strike":229,"call":230,"put":235,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":47,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":40},"HAE   261016C00065000",38.3,41.5,0.02493,{"contract_symbol":236,"symbol":236,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"HAE   261016P00065000",{"strike":238,"call":239,"put":248,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":40},"HAE   261016C00070000",33.4,36.6,0.999998,0.000001,-0.000003,0.000002,0.026849,{"contract_symbol":249,"symbol":249,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":250,"gamma":181,"theta":250,"vega":244,"rho":181,"in_the_money":14},"HAE   261016P00070000",-0.000001,{"strike":252,"call":253,"put":262,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":40},"HAE   261016C00075000",27.9,31.9,0.999941,0.000026,-0.000079,0.00005,0.028764,{"contract_symbol":263,"symbol":263,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":264,"gamma":265,"theta":266,"vega":258,"rho":250,"in_the_money":14},"HAE   261016P00075000",-0.00003,0.000014,-0.000039,{"strike":268,"call":269,"put":278,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":40},"HAE   261016C00080000",23.6,26.8,0.999073,0.000342,-0.001028,0.000644,0.030645,{"contract_symbol":279,"symbol":279,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"HAE   261016P00080000",-0.000583,0.000233,-0.000642,0.00042,-0.000024,{"strike":286,"call":287,"put":296,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":40},"HAE   261016C00085000",18.9,21.8,0.992257,0.002322,-0.006972,0.004366,0.032282,{"contract_symbol":297,"symbol":297,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"HAE   261016P00085000",-0.005796,0.001878,-0.005168,0.00338,-0.000239,{"strike":304,"call":305,"put":314,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"HAE   261016C00090000",13.6,16.4,0.961505,0.009107,-0.027342,0.017123,0.032917,{"contract_symbol":315,"symbol":315,"bid":181,"ask":316,"last":47,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":218,"implied_volatility":218,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"HAE   261016P00090000",1.55,50,-0.032664,0.008313,-0.022883,0.014966,-0.001356,{"strike":324,"call":325,"put":335,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":213,"implied_volatility":213,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"HAE   261016C00095000",9.1,12,11.8,0.875197,0.022421,-0.067309,0.042156,0.0312,{"contract_symbol":336,"symbol":336,"bid":181,"ask":337,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"HAE   261016P00095000",2.2,1.87,-0.115354,0.022151,-0.060973,0.03988,-0.004828,{"strike":345,"call":346,"put":357,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":40},"HAE   261016C00100000",5.2,7.6,7.8,0.2894,0.798203,0.047435,-0.059611,0.057704,0.029989,{"contract_symbol":358,"symbol":358,"bid":181,"ask":359,"last":47,"change":181,"changePercent":9,"volume":181,"openInterest":178,"open_interest":178,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"HAE   261016P00100000",2.8,0.3049,-0.213074,0.046499,-0.064851,0.059588,-0.008854,{"strike":367,"call":368,"put":380,"callItm":14,"putItm":40,"isAtm":40},105,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":181,"changePercent":9,"volume":181,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"HAE   261016C00105000",1.05,3.9,3.2,2,0.3181,0.492886,0.061156,-0.092855,0.081775,0.01885,{"contract_symbol":381,"symbol":381,"bid":382,"ask":371,"last":383,"change":181,"changePercent":9,"volume":181,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":40},"HAE   261016P00105000",1.45,2.01,5,0.3087,-0.508082,0.063027,-0.090091,0.081771,-0.021432,{"strike":392,"call":393,"put":403,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":394,"symbol":394,"bid":128,"ask":395,"last":47,"change":181,"changePercent":9,"volume":181,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"HAE   261016C00110000",1.4,27,0.3333,0.233693,0.044831,-0.074722,0.062804,0.009036,{"contract_symbol":404,"symbol":404,"bid":371,"ask":405,"last":406,"change":181,"changePercent":9,"volume":181,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":40},"HAE   261016P00110000",7.4,5.62,17,0.2457,-0.842796,0.047743,-0.043247,0.049307,-0.036033,{"strike":415,"call":416,"put":426,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":417,"symbol":417,"bid":181,"ask":418,"last":419,"change":181,"changePercent":9,"volume":181,"openInterest":373,"open_interest":373,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"HAE   261016C00115000",1.25,0.65,0.446,0.150858,0.025597,-0.07638,0.047982,0.005793,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":40},"HAE   261016P00115000",9,11.7,0.3145,-0.932669,0.020212,-0.029981,0.026713,-0.041477,{"strike":437,"call":438,"put":447,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":439,"symbol":439,"bid":181,"ask":337,"last":440,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"HAE   261016C00120000",0.55,0.5654,0.11935,0.017194,-0.082437,0.040853,0.004543,{"contract_symbol":448,"symbol":448,"bid":449,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":40},"HAE   261016P00120000",13.4,0.4024,-0.954832,0.011524,-0.027994,0.019491,-0.04427,{"strike":457,"call":458,"put":467,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":459,"symbol":459,"bid":181,"ask":217,"last":460,"change":181,"changePercent":9,"volume":181,"openInterest":373,"open_interest":373,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"HAE   261016C00125000",1.16,0.5653,0.060938,0.010404,-0.049879,0.02472,0.002335,{"contract_symbol":468,"symbol":468,"bid":469,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"HAE   261016P00125000",18.6,-0.986503,0.004191,-0.010182,0.007089,-0.047417,{"strike":476,"call":477,"put":484,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":478,"symbol":478,"bid":181,"ask":47,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":461,"implied_volatility":461,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"HAE   261016C00130000",0.028639,0.005649,-0.027082,0.013422,0.001103,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"HAE   261016P00130000",23.3,27.1,-0.996628,0.001232,-0.002993,0.002084,-0.04973,{"strike":494,"call":495,"put":503,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":496,"symbol":496,"bid":181,"ask":373,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":461,"implied_volatility":461,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"HAE   261016C00135000",0.8,0.012479,0.002788,-0.013366,0.006624,0.000482,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":40},"HAE   261016P00135000",28.7,31.7,-0.999284,0.0003,-0.000729,0.000508,-0.051749,{"strike":513,"call":514,"put":521,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":515,"symbol":515,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":461,"implied_volatility":461,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"HAE   261016C00140000",0.005077,0.001265,-0.006064,0.003005,0.000197,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"HAE   261016P00140000",33.3,37.1,-0.999869,0.000062,-0.000151,0.000105,-0.053692,{"strike":531,"call":532,"put":538,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":533,"symbol":533,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":441,"implied_volatility":441,"delta":534,"gamma":535,"theta":536,"vega":517,"rho":537,"in_the_money":14},"HAE   261016C00145000",0.001942,0.000533,-0.002554,0.000076,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"HAE   261016P00145000",38.6,41.6,-0.999979,0.000011,-0.000027,0.000019,-0.055612,{"strike":548,"call":549,"put":556,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":550,"symbol":550,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":461,"implied_volatility":461,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"HAE   261016C00150000",0.000702,0.00021,-0.001006,0.000499,0.000027,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":560,"gamma":246,"theta":561,"vega":562,"rho":563,"in_the_money":40},"HAE   261016P00150000",43.6,46.8,-0.999997,-0.000004,0.000003,-0.057533,{"strike":565,"call":566,"put":573,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":567,"symbol":567,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":441,"implied_volatility":441,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"HAE   261016C00155000",0.000242,0.000078,-0.000374,0.000185,0.000009,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":577,"gamma":181,"theta":250,"vega":181,"rho":578,"in_the_money":40},"HAE   261016P00155000",48.6,51.8,-1,-0.059451,{"strike":580,"call":581,"put":587,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":582,"symbol":582,"bid":181,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":461,"implied_volatility":461,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":562,"in_the_money":14},"HAE   261016C00160000",0.00008,0.000028,-0.000132,0.000065,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":577,"gamma":181,"theta":181,"vega":181,"rho":591,"in_the_money":40},"HAE   261016P00160000",53.5,56.6,-0.061366,"2026-10-05T10:32:07.611441+00:00"]