[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAP":3,"homepage-market-summary":30,"stock-options-HAP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8487,1.3636,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.76,73.15,73.79,73.09,72.8072,0.9528,1.31,15290.144365,79.33,56.040001,27386.247926528,76.1,4500,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":641,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.2,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",47,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",75,"261218",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",166,"270319",[197,217,234,251,269,287,306,323,342,360,378,396,413,431,448,466,484,502,520,538,556,574,592,608,624],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":74,"isAtm":74},62,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"HAP   261016C00062000",8.8,13.7,0.2149,0.999983,0.000024,-0.000008,0.000011,0.023781,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":181,"in_the_money":74},"HAP   261016P00062000",2.55,0.1969,-0.000003,0.000005,-0.000001,0.000002,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":74,"isAtm":74},63,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"HAP   261016C00063000",7.8,12.7,0.999918,0.000106,-0.000036,0.000048,0.024163,{"contract_symbol":229,"symbol":229,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":215,"in_the_money":74},"HAP   261016P00063000",-0.00002,0.00003,-0.000009,0.000013,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":74,"isAtm":74},64,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"HAP   261016C00064000",6.8,11.7,0.999655,0.000405,-0.000139,0.000182,0.024538,{"contract_symbol":246,"symbol":246,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":213,"in_the_money":74},"HAP   261016P00064000",-0.000108,0.00015,-0.000043,0.000062,{"strike":252,"call":253,"put":262,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"HAP   261016C00065000",5.8,10.7,0.998758,0.001323,-0.000455,0.000593,0.024897,{"contract_symbol":263,"symbol":263,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":74},"HAP   261016P00065000",-0.000488,0.000611,-0.000177,0.000251,-0.000014,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":74,"isAtm":74},66,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"HAP   261016C00066000",4.8,9.7,0.996123,0.003711,-0.001276,0.001664,0.025204,{"contract_symbol":281,"symbol":281,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":74},"HAP   261016P00066000",-0.001858,0.002084,-0.000602,0.000857,-0.000053,{"strike":288,"call":289,"put":298,"callItm":11,"putItm":74,"isAtm":74},67,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"HAP   261016C00067000",3.8,8.7,0.989424,0.009016,-0.0031,0.004043,0.025396,{"contract_symbol":299,"symbol":299,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":74},"HAP   261016P00067000",2.6,-0.006012,0.005987,-0.00173,0.002461,-0.000172,{"strike":307,"call":308,"put":316,"callItm":11,"putItm":74,"isAtm":74},68,{"contract_symbol":309,"symbol":309,"bid":300,"ask":310,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"HAP   261016C00068000",7.5,0.974602,0.01908,-0.006561,0.008555,0.025352,{"contract_symbol":317,"symbol":317,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":74},"HAP   261016P00068000",-0.016697,0.014593,-0.004215,0.005997,-0.000479,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":74,"isAtm":74},69,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"HAP   261016C00069000",1.8,6.7,0.945894,0.035377,-0.012165,0.015863,0.024908,{"contract_symbol":335,"symbol":335,"bid":181,"ask":336,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":74},"HAP   261016P00069000",2.65,-0.04016,0.030388,-0.008778,0.012489,-0.001154,{"strike":343,"call":344,"put":353,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"HAP   261016C00070000",0.7,5.6,0.89695,0.057791,-0.019872,0.025913,0.023875,{"contract_symbol":354,"symbol":354,"bid":181,"ask":346,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":74},"HAP   261016P00070000",-0.084445,0.054427,-0.015723,0.022369,-0.002432,{"strike":361,"call":362,"put":370,"callItm":11,"putItm":74,"isAtm":74},71,{"contract_symbol":363,"symbol":363,"bid":181,"ask":364,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"HAP   261016C00071000",5,0.823112,0.083613,-0.028751,0.037492,0.022113,{"contract_symbol":371,"symbol":371,"bid":181,"ask":372,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":74},"HAP   261016P00071000",2.75,-0.156721,0.084369,-0.024372,0.034674,-0.004525,{"strike":379,"call":380,"put":388,"callItm":11,"putItm":74,"isAtm":11},72,{"contract_symbol":381,"symbol":381,"bid":181,"ask":382,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"HAP   261016C00072000",4.5,0.724056,0.10768,-0.037027,0.048283,0.019603,{"contract_symbol":389,"symbol":389,"bid":181,"ask":390,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":74},"HAP   261016P00072000",2.85,-0.259329,0.113861,-0.032891,0.046795,-0.007511,{"strike":397,"call":398,"put":405,"callItm":11,"putItm":74,"isAtm":11},73,{"contract_symbol":399,"symbol":399,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"HAP   261016C00073000",0.605327,0.124021,-0.042645,0.05561,0.016493,{"contract_symbol":406,"symbol":406,"bid":181,"ask":407,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":74},"HAP   261016P00073000",3.2,-0.386747,0.134537,-0.038864,0.055293,-0.011245,{"strike":414,"call":415,"put":423,"callItm":74,"putItm":11,"isAtm":11},74,{"contract_symbol":416,"symbol":416,"bid":181,"ask":417,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":74},"HAP   261016C00074000",3.3,0.47761,0.128324,-0.044126,0.057539,0.013081,{"contract_symbol":424,"symbol":424,"bid":181,"ask":425,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"HAP   261016P00074000",3.6,-0.525888,0.139931,-0.040423,0.057509,-0.015362,{"strike":190,"call":432,"put":440,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":433,"symbol":433,"bid":181,"ask":434,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"HAP   261016C00075000",2.9,0.353783,0.119794,-0.041192,0.053715,0.009731,{"contract_symbol":441,"symbol":441,"bid":181,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"HAP   261016P00075000",4.2,-0.660177,0.128766,-0.037197,0.052921,-0.019395,{"strike":449,"call":450,"put":458,"callItm":74,"putItm":11,"isAtm":11},76,{"contract_symbol":451,"symbol":451,"bid":181,"ask":372,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"HAP   261016C00076000",0.2148,0.245056,0.101326,-0.034817,0.045418,0.006764,{"contract_symbol":459,"symbol":459,"bid":181,"ask":364,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"HAP   261016P00076000",0.2313,-0.738174,0.097421,-0.038823,0.047026,-0.021942,{"strike":467,"call":468,"put":475,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":469,"symbol":469,"bid":181,"ask":336,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":74},"HAP   261016C00077000",0.158444,0.077914,-0.026773,0.034924,0.004386,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"HAP   261016P00077000",1.1,6.1,-0.822849,0.077742,-0.03098,0.037527,-0.024643,{"strike":485,"call":486,"put":493,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":487,"symbol":487,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":74},"HAP   261016C00078000",0.095503,0.054684,-0.01879,0.024511,0.00265,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"HAP   261016P00078000",2.1,7.1,-0.887072,0.05734,-0.02285,0.027679,-0.026792,{"strike":503,"call":504,"put":511,"callItm":74,"putItm":11,"isAtm":74},79,{"contract_symbol":505,"symbol":505,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":74},"HAP   261016C00079000",0.053652,0.035154,-0.01208,0.015757,0.001491,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"HAP   261016P00079000",3.4,8.4,-0.93219,0.039209,-0.015625,0.018927,-0.028421,{"strike":521,"call":522,"put":529,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":523,"symbol":523,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"HAP   261016C00080000",0.028102,0.02077,-0.007137,0.00931,0.000782,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"HAP   261016P00080000",4.4,9.4,-0.961634,0.024928,-0.009934,0.012033,-0.029619,{"strike":539,"call":540,"put":547,"callItm":74,"putItm":11,"isAtm":74},81,{"contract_symbol":541,"symbol":541,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"HAP   261016C00081000",0.013736,0.011314,-0.003888,0.005071,0.000383,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"HAP   261016P00081000",5.4,10.4,-0.979532,0.014777,-0.005889,0.007133,-0.0305,{"strike":557,"call":558,"put":565,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":559,"symbol":559,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"HAP   261016C00082000",0.006273,0.0057,-0.001959,0.002555,0.000175,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"HAP   261016P00082000",6.4,11.4,-0.989694,0.008188,-0.003263,0.003953,-0.031166,{"strike":575,"call":576,"put":583,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":577,"symbol":577,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"HAP   261016C00083000",0.00268,0.002663,-0.000915,0.001194,0.000075,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"HAP   261016P00083000",7.4,12.4,-0.995097,0.004252,-0.001695,0.002053,-0.0317,{"strike":593,"call":594,"put":600,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":595,"symbol":595,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":231,"in_the_money":74},"HAP   261016C00084000",0.001073,0.001158,-0.000398,0.000519,{"contract_symbol":601,"symbol":601,"bid":514,"ask":602,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"HAP   261016P00084000",13.4,-0.997793,0.002075,-0.000827,0.001001,-0.032158,{"strike":609,"call":610,"put":616,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":611,"symbol":611,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":207,"in_the_money":74},"HAP   261016C00085000",0.000403,0.000469,-0.000161,0.00021,{"contract_symbol":617,"symbol":617,"bid":532,"ask":618,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"HAP   261016P00085000",14.4,-0.999059,0.000953,-0.00038,0.00046,-0.032577,{"strike":625,"call":626,"put":633,"callItm":74,"putItm":11,"isAtm":74},86,{"contract_symbol":627,"symbol":627,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":452,"implied_volatility":452,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"HAP   261016C00086000",0.000142,0.000178,-0.000061,0.00008,0.000004,{"contract_symbol":634,"symbol":634,"bid":550,"ask":635,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":460,"implied_volatility":460,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"HAP   261016P00086000",15.4,-0.999619,0.000413,-0.000165,0.000199,-0.032976,"2026-10-04T23:16:39.602183+00:00"]