[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAS":3,"homepage-market-summary":35,"stock-options-HAS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAS","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},"Hasbro, Inc.","Nasdaq",null,"GAMES, TOYS & CHILDREN'S VEHICLES (NO DOLLS & BICYCLES)","Hasbro is a branded play company providing children and families around the world with entertainment offerings based on a world-class brand portfolio. From toys and games to television programming, motion pictures, and a licensing program, Hasbro reaches customers by leveraging its well-known brands such as Transformers, Peppa Pig, and Magic: The Gathering. The firm acquired EOne in 2019, bolting on popular family properties like Peppa Pig and PJ Masks, and has since divested noncore lines from the tie-up. Furthermore, the addition of Dungeons & Dragons Beyond in 2022 offers the firm access to around 20 million digital tabletop players.","4,520","Pawtucket, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1271,2.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.54,90.095,90.845,89.33,89.98,-0.44,-0.49,1814562.353759,32472,89.749,106.98,69.5,1868321.364904992,53.5,10593,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":226,"updated_at":783,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,6267,0.24,[189,190,194,198,202,206,210,214,218,222],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",74,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",102,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",165,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",193,"270416",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",255,"270617",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",347,"270917",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",473,"280121",{"date":223,"label":223,"type":181,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",837,"290119",[227,239,251,260,270,279,291,304,324,343,364,384,405,428,450,475,499,523,547,572,595,618,640,661,680,698,717,731,744,756,765,774],{"strike":228,"call":229,"put":235,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":234,"in_the_money":44},"HAS   261016C00040000",48.2,51.6,0.345,0.015343,{"contract_symbol":236,"symbol":236,"bid":185,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00040000",3.3,0.4324,{"strike":240,"call":241,"put":247,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":246,"in_the_money":44},"HAS   261016C00042500",45.7,48.4,0.4328,0.016301,{"contract_symbol":248,"symbol":248,"bid":185,"ask":249,"last":250,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00042500",2.55,0.15,{"strike":252,"call":253,"put":258,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":257,"in_the_money":44},"HAS   261016C00045000",42.7,46.6,0.01726,{"contract_symbol":259,"symbol":259,"bid":185,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00045000",{"strike":261,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":266,"in_the_money":44},"HAS   261016C00047500",40.7,44.2,0.018219,{"contract_symbol":268,"symbol":268,"bid":185,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00047500",0.4299,{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":276,"in_the_money":44},"HAS   261016C00050000",37.6,41.7,0.019178,{"contract_symbol":278,"symbol":278,"bid":185,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00050000",{"strike":280,"call":281,"put":286,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":285,"in_the_money":44},"HAS   261016C00055000",33.2,36.7,0.021095,{"contract_symbol":287,"symbol":287,"bid":185,"ask":288,"last":289,"change":185,"changePercent":9,"volume":185,"openInterest":290,"open_interest":290,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016P00055000",2.15,0.45,36,{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":297,"in_the_money":44},"HAS   261016C00060000",28.2,31.7,0.023014,{"contract_symbol":299,"symbol":299,"bid":185,"ask":288,"last":300,"change":185,"changePercent":9,"volume":185,"openInterest":301,"open_interest":301,"iv":269,"implied_volatility":269,"delta":302,"gamma":303,"theta":302,"vega":303,"rho":185,"in_the_money":14},"HAS   261016P00060000",0.65,7,-0.000001,0.000001,{"strike":305,"call":306,"put":316,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"HAS   261016C00065000",23.2,25.9,12.63,0.999934,0.000035,-0.000073,0.000047,0.024929,{"contract_symbol":317,"symbol":317,"bid":185,"ask":288,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":318,"open_interest":318,"iv":269,"implied_volatility":269,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"HAS   261016P00065000",32,-0.00006,0.000032,-0.000066,0.000043,-0.000002,{"strike":325,"call":326,"put":335,"callItm":44,"putItm":14,"isAtm":14},67.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":245,"implied_volatility":245,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"HAS   261016C00067500",20.7,24.3,0.999632,0.000176,-0.000362,0.000234,0.025877,{"contract_symbol":336,"symbol":336,"bid":185,"ask":288,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":337,"open_interest":337,"iv":238,"implied_volatility":238,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"HAS   261016P00067500",10,-0.000364,0.000175,-0.000358,0.000232,-0.000013,{"strike":344,"call":345,"put":356,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":350,"open_interest":350,"iv":233,"implied_volatility":233,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":44},"HAS   261016C00070000",18.2,20.9,20.67,4,0.999882,0.000076,-0.0001,0.000081,0.026846,{"contract_symbol":357,"symbol":357,"bid":185,"ask":288,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":358,"open_interest":358,"iv":238,"implied_volatility":238,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"HAS   261016P00070000",12,-0.001592,0.00068,-0.001395,0.000904,-0.000056,{"strike":365,"call":366,"put":375,"callItm":44,"putItm":14,"isAtm":14},72.5,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"HAS   261016C00072500",15.1,19.3,0.999205,0.000451,-0.000589,0.000478,0.027781,{"contract_symbol":376,"symbol":376,"bid":185,"ask":377,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":337,"open_interest":337,"iv":269,"implied_volatility":269,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"HAS   261016P00072500",2.2,0.05,-0.005396,0.002053,-0.004164,0.002714,-0.00019,{"strike":385,"call":386,"put":397,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":391,"open_interest":391,"iv":233,"implied_volatility":233,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"HAS   261016C00075000",13.1,16.3,14.8,35,0.996048,0.001937,-0.002531,0.002055,0.028629,{"contract_symbol":398,"symbol":398,"bid":185,"ask":377,"last":250,"change":185,"changePercent":9,"volume":185,"openInterest":399,"open_interest":399,"iv":238,"implied_volatility":238,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"HAS   261016P00075000",27,-0.016395,0.00539,-0.011062,0.007167,-0.000581,{"strike":406,"call":407,"put":418,"callItm":44,"putItm":14,"isAtm":14},77.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":245,"implied_volatility":245,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"HAS   261016C00077500",10.8,13.7,7.6,3,0.959609,0.011445,-0.023527,0.015231,0.028289,{"contract_symbol":419,"symbol":419,"bid":185,"ask":420,"last":421,"change":185,"changePercent":9,"volume":185,"openInterest":422,"open_interest":422,"iv":238,"implied_volatility":238,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"HAS   261016P00077500",2.25,0.3,144,-0.040278,0.011428,-0.023454,0.015197,-0.001432,{"strike":429,"call":430,"put":440,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":245,"implied_volatility":245,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"HAS   261016C00080000",8.4,11.2,9.45,0.914903,0.020522,-0.042185,0.027311,0.027644,{"contract_symbol":441,"symbol":441,"bid":185,"ask":442,"last":443,"change":185,"changePercent":9,"volume":185,"openInterest":444,"open_interest":444,"iv":238,"implied_volatility":238,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"HAS   261016P00080000",2.3,0.13,356,-0.084939,0.020509,-0.042092,0.027273,-0.003034,{"strike":451,"call":452,"put":464,"callItm":44,"putItm":14,"isAtm":14},82.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":44},"HAS   261016C00082500",6,8.8,7.75,9,0.3085,0.917041,0.028241,-0.029504,0.026794,0.028714,{"contract_symbol":465,"symbol":465,"bid":185,"ask":466,"last":467,"change":185,"changePercent":9,"volume":185,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"HAS   261016P00082500",1.3,0.23,88,0.3731,-0.123608,0.031216,-0.047698,0.035817,-0.004404,{"strike":476,"call":477,"put":488,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":478,"symbol":478,"bid":412,"ask":479,"last":480,"change":185,"changePercent":9,"volume":185,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"HAS   261016C00085000",7.2,5.6,24,0.3362,0.794787,0.048219,-0.059827,0.049855,0.025285,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":72,"change":185,"changePercent":9,"volume":185,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"HAS   261016P00085000",0.1,1.9,101,0.3735,-0.227266,0.046047,-0.07051,0.052892,-0.008148,{"strike":500,"call":501,"put":513,"callItm":44,"putItm":14,"isAtm":44},87.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":185,"changePercent":9,"volume":185,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"HAS   261016C00087500",1.8,5.3,3.64,1181,0.3745,0.637173,0.057123,-0.087921,0.065781,0.02045,{"contract_symbol":514,"symbol":514,"bid":185,"ask":515,"last":516,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"HAS   261016P00087500",3.2,1.7,0.3528,-0.356394,0.060262,-0.082314,0.065377,-0.012836,{"strike":524,"call":525,"put":536,"callItm":14,"putItm":44,"isAtm":44},90,{"contract_symbol":526,"symbol":526,"bid":51,"ask":527,"last":528,"change":185,"changePercent":9,"volume":185,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"HAS   261016C00090000",3.8,2.6,1284,0.3727,0.486556,0.061005,-0.093009,0.069919,0.015793,{"contract_symbol":537,"symbol":537,"bid":538,"ask":527,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"HAS   261016P00090000",0.95,3.22,81,0.3057,-0.522193,0.074306,-0.07621,0.06985,-0.018847,{"strike":548,"call":549,"put":560,"callItm":14,"putItm":44,"isAtm":14},92.5,{"contract_symbol":550,"symbol":550,"bid":551,"ask":528,"last":552,"change":185,"changePercent":9,"volume":185,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"HAS   261016C00092500",0.2,1.2,268,0.3173,0.311245,0.063518,-0.070179,0.061975,0.010276,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":185,"changePercent":9,"volume":185,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":44},"HAS   261016P00092500",2.5,5.9,4.3,57,0.3273,-0.682697,0.062076,-0.073007,0.062488,-0.025019,{"strike":573,"call":574,"put":584,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":575,"symbol":575,"bid":490,"ask":72,"last":576,"change":185,"changePercent":9,"volume":185,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"HAS   261016C00095000",0.63,1198,0.3269,0.186079,0.046728,-0.054817,0.046978,0.006173,{"contract_symbol":585,"symbol":585,"bid":586,"ask":479,"last":587,"change":185,"changePercent":9,"volume":185,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"HAS   261016P00095000",3.7,8.04,23,0.3094,-0.828069,0.046979,-0.049358,0.044697,-0.030719,{"strike":596,"call":597,"put":607,"callItm":14,"putItm":44,"isAtm":14},97.5,{"contract_symbol":598,"symbol":598,"bid":378,"ask":599,"last":551,"change":185,"changePercent":9,"volume":185,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"HAS   261016C00097500",0.7,131,0.354,0.116276,0.031515,-0.043343,0.034306,0.003862,{"contract_symbol":608,"symbol":608,"bid":454,"ask":609,"last":610,"change":185,"changePercent":9,"volume":185,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":44},"HAS   261016P00097500",10.2,8,18,0.3265,-0.9032,0.029932,-0.035018,0.030051,-0.034169,{"strike":619,"call":620,"put":629,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":621,"symbol":621,"bid":185,"ask":127,"last":250,"change":185,"changePercent":9,"volume":185,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"HAS   261016C00100000",343,0.347,0.055745,0.018474,-0.024421,0.019716,0.001861,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":44},"HAS   261016P00100000",8.5,11.9,13,0.3743,-0.929276,0.020617,-0.031706,0.023733,-0.036004,{"strike":641,"call":642,"put":651,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":643,"symbol":643,"bid":185,"ask":378,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"HAS   261016C00105000",501,0.3326,0.007919,0.003725,-0.004522,0.00381,0.000266,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":44},"HAS   261016P00105000",13.4,17.4,0.4589,-0.957927,0.011155,-0.025787,0.015744,-0.038881,{"strike":662,"call":663,"put":670,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":664,"symbol":664,"bid":185,"ask":127,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":318,"open_interest":318,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":380,"rho":669,"in_the_money":14},"HAS   261016C00110000",0.3899,0.003948,0.001712,-0.002857,0.000132,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":44},"HAS   261016P00110000",18.4,22.5,0.4593,-0.987543,0.004005,-0.009275,0.005657,-0.041776,{"strike":681,"call":682,"put":689,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":683,"symbol":683,"bid":185,"ask":288,"last":421,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":665,"implied_volatility":665,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"HAS   261016C00115000",0.000601,0.000308,-0.000514,0.000369,0.00002,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":44},"HAS   261016P00115000",23.4,27.5,-0.996899,0.00117,-0.00271,0.001653,-0.044005,{"strike":699,"call":700,"put":707,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":701,"symbol":701,"bid":185,"ask":702,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":705,"rho":185,"in_the_money":14},"HAS   261016C00120000",2.35,0.333,0.000004,0.000003,-0.000004,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"HAS   261016P00120000",29.2,31.9,0.5048,-0.998205,0.000649,-0.001815,0.001008,-0.045968,{"strike":718,"call":719,"put":722,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":720,"symbol":720,"bid":185,"ask":721,"last":157,"change":185,"changePercent":9,"volume":185,"openInterest":610,"open_interest":610,"iv":703,"implied_volatility":703,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016C00125000",1.1,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"HAS   261016P00125000",33.4,37.5,-0.999876,0.00006,-0.00014,0.000085,-0.04794,{"strike":732,"call":733,"put":735,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":734,"symbol":734,"bid":185,"ask":237,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":457,"open_interest":457,"iv":665,"implied_volatility":665,"delta":303,"gamma":185,"theta":302,"vega":303,"rho":185,"in_the_money":14},"HAS   261016C00130000",{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":711,"implied_volatility":711,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":44},"HAS   261016P00130000",39.2,41.9,-0.999901,0.000044,-0.000124,0.000069,-0.04986,{"strike":745,"call":746,"put":748,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":747,"symbol":747,"bid":185,"ask":702,"last":157,"change":185,"changePercent":9,"volume":185,"openInterest":350,"open_interest":350,"iv":703,"implied_volatility":703,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016C00135000",{"contract_symbol":749,"symbol":749,"bid":750,"ask":261,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":711,"implied_volatility":711,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":44},"HAS   261016P00135000",43.4,-0.99998,0.00001,-0.000028,0.000015,-0.051781,{"strike":757,"call":758,"put":760,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":759,"symbol":759,"bid":185,"ask":702,"last":289,"change":185,"changePercent":9,"volume":185,"openInterest":350,"open_interest":350,"iv":665,"implied_volatility":665,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016C00140000",{"contract_symbol":761,"symbol":761,"bid":244,"ask":762,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":763,"gamma":185,"theta":302,"vega":185,"rho":764,"in_the_money":44},"HAS   261016P00140000",52.5,-1,-0.053698,{"strike":766,"call":767,"put":769,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":768,"symbol":768,"bid":185,"ask":702,"last":157,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":665,"implied_volatility":665,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016C00145000",{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":763,"gamma":185,"theta":185,"vega":185,"rho":773,"in_the_money":44},"HAS   261016P00145000",54.2,56.9,-0.055615,{"strike":775,"call":776,"put":778,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":777,"symbol":777,"bid":185,"ask":249,"last":490,"change":185,"changePercent":9,"volume":185,"openInterest":337,"open_interest":337,"iv":703,"implied_volatility":703,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HAS   261016C00150000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":763,"gamma":185,"theta":185,"vega":185,"rho":782,"in_the_money":44},"HAS   261016P00150000",58.4,62.5,-0.057533,"2026-10-05T10:26:17.046149+00:00"]