[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCI":3,"homepage-market-summary":35,"stock-options-HCI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCI","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},"HCI Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","HCI Group Inc is engaged in the property and casualty insurance business through two Florida domiciled insurance companies, Homeowners Choice Property & Casualty Insurance Company (HCPCI) and TypTap Insurance Company (TypTap). Both HCPCI and TypTap are authorized to underwrite various homeowners' property and casualty insurance products and allied lines business in the state of Florida and other states. The operating segments of the group are insurance operations, TypTap Group, reciprocal exchange operations, real estate operations, and corporate and other. It derives key revenue from the HCPCI Insurance operation segment.","594","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8684,1.6,"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},184.25,182.02,184.26,180.55,181.39,2.86,1.58,122557.840779,7107,183.0259,210.5,144.75,168401.11969502,60.1,4541,{"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":187,"strikes":201,"updated_at":642,"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":132,"implied_volatility":132},0,56,[188,189,193,197],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":181,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",46,"261120",{"date":194,"label":194,"type":181,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",[202,224,244,263,284,305,324,346,367,389,411,433,455,478,500,522,540,559,579,598,611,623,633],{"strike":203,"call":204,"put":215,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":185,"theta":212,"vega":213,"rho":214,"in_the_money":44},"HCI   261016C00130000",52.4,55.5,49.1,3,0.4224,0.999999,-0.000004,0.000002,0.040651,{"contract_symbol":216,"symbol":216,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"HCI   261016P00130000",2.15,0.6221,-0.000627,0.000108,-0.001943,0.000714,-0.000037,{"strike":225,"call":226,"put":236,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"HCI   261016C00135000",47.6,50.1,0.4872,0.999871,0.000032,-0.000349,0.000164,0.042207,{"contract_symbol":237,"symbol":237,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"HCI   261016P00135000",0.5574,-0.000673,0.000129,-0.00186,0.000762,-0.00004,{"strike":245,"call":246,"put":256,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":44},"HCI   261016C00140000",42.3,45.1,45.3,0.999899,0.000029,-0.000241,0.00013,0.043772,{"contract_symbol":257,"symbol":257,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"HCI   261016P00140000",-0.002277,0.000393,-0.005671,0.002324,-0.000135,{"strike":264,"call":265,"put":276,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":230,"implied_volatility":230,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":44},"HCI   261016C00145000",37.4,40.3,38.6,2,0.997635,0.000465,-0.00513,0.002405,0.045202,{"contract_symbol":277,"symbol":277,"bid":185,"ask":278,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"HCI   261016P00145000",2.2,-0.006552,0.001012,-0.014614,0.005989,-0.00039,{"strike":285,"call":286,"put":296,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":230,"implied_volatility":230,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"HCI   261016C00150000",32.5,35.5,36.5,0.992479,0.001308,-0.014429,0.006765,0.04646,{"contract_symbol":297,"symbol":297,"bid":185,"ask":298,"last":299,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":238,"implied_volatility":238,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"HCI   261016P00150000",2.3,1.2,-0.0163,0.002239,-0.032336,0.013252,-0.000973,{"strike":306,"call":307,"put":316,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"HCI   261016C00155000",27.6,30.7,0.979856,0.003068,-0.033857,0.015873,0.04727,{"contract_symbol":317,"symbol":317,"bid":185,"ask":318,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"HCI   261016P00155000",2.4,-0.051817,0.005235,-0.094161,0.034576,-0.00313,{"strike":325,"call":326,"put":336,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":230,"implied_volatility":230,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":44},"HCI   261016C00160000",22.7,26,16.4,0.953743,0.006104,-0.067354,0.031578,0.047269,{"contract_symbol":337,"symbol":337,"bid":185,"ask":338,"last":339,"change":185,"changePercent":9,"volume":185,"openInterest":340,"open_interest":340,"iv":238,"implied_volatility":238,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"HCI   261016P00160000",2.55,0.55,4,-0.069147,0.007323,-0.105752,0.04334,-0.004165,{"strike":199,"call":347,"put":357,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":328,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"HCI   261016C00165000",18.2,20.5,0.3582,0.962074,0.007069,-0.04217,0.026888,0.049353,{"contract_symbol":358,"symbol":358,"bid":185,"ask":359,"last":360,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"HCI   261016P00165000",2.8,0.7,0.5338,-0.111717,0.010932,-0.144773,0.061955,-0.006744,{"strike":368,"call":369,"put":379,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"HCI   261016C00170000",13,15.8,0.3757,0.893713,0.014985,-0.098311,0.059776,0.046834,{"contract_symbol":380,"symbol":380,"bid":381,"ask":217,"last":382,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"HCI   261016P00170000",0.3,1.4,0.4492,-0.145823,0.015632,-0.146596,0.074552,-0.008758,{"strike":390,"call":391,"put":402,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":392,"symbol":392,"bid":393,"ask":182,"last":394,"change":185,"changePercent":9,"volume":185,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"HCI   261016C00175000",9.1,4.8,5,0.2967,0.84373,0.024777,-0.101413,0.078065,0.045465,{"contract_symbol":403,"symbol":403,"bid":360,"ask":404,"last":340,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HCI   261016P00175000",2.85,0.4012,-0.222715,0.02281,-0.170642,0.097162,-0.013376,{"strike":412,"call":413,"put":423,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"HCI   261016C00180000",5.1,7.6,0.3255,0.668616,0.034201,-0.168441,0.118205,0.036445,{"contract_symbol":424,"symbol":424,"bid":425,"ask":340,"last":426,"change":185,"changePercent":9,"volume":185,"openInterest":395,"open_interest":395,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"HCI   261016P00180000",1.85,6.2,0.369,-0.347551,0.030727,-0.194467,0.120384,-0.020935,{"strike":434,"call":435,"put":445,"callItm":14,"putItm":44,"isAtm":44},185,{"contract_symbol":436,"symbol":436,"bid":318,"ask":437,"last":438,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"HCI   261016C00185000",4.6,1.05,0.3157,0.482888,0.038744,-0.179502,0.129877,0.02665,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"HCI   261016P00185000",3.9,6,0.3347,-0.514844,0.036557,-0.190328,0.129906,-0.031146,{"strike":456,"call":457,"put":468,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":458,"symbol":458,"bid":51,"ask":459,"last":460,"change":185,"changePercent":9,"volume":185,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"HCI   261016C00190000",1.75,1.35,9,0.2727,0.270645,0.037252,-0.128785,0.10787,0.015146,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":44},"HCI   261016P00190000",6.9,9.2,0.3482,-0.679565,0.031533,-0.177751,0.116594,-0.041664,{"strike":479,"call":480,"put":490,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":481,"symbol":481,"bid":185,"ask":482,"last":483,"change":185,"changePercent":9,"volume":185,"openInterest":340,"open_interest":340,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"HCI   261016C00195000",2.6,0.82,0.3387,0.180108,0.023783,-0.126837,0.085536,0.01005,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"HCI   261016P00195000",10.9,12.8,0.3004,-0.850533,0.023759,-0.099692,0.075795,-0.052596,{"strike":501,"call":502,"put":512,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":503,"symbol":503,"bid":185,"ask":504,"last":505,"change":185,"changePercent":9,"volume":185,"openInterest":209,"open_interest":209,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"HCI   261016C00200000",2.35,1.15,0.4225,0.144808,0.016539,-0.137257,0.074203,0.008034,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"HCI   261016P00200000",15.4,17.5,0.2977,-0.936988,0.012761,-0.052553,0.04033,-0.058991,{"strike":523,"call":524,"put":531,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":525,"symbol":525,"bid":185,"ask":278,"last":72,"change":185,"changePercent":9,"volume":185,"openInterest":340,"open_interest":340,"iv":506,"implied_volatility":506,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"HCI   261016C00210000",0.043452,0.006693,-0.055544,0.030027,0.002429,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"HCI   261016P00210000",25.1,27.3,-0.992993,0.002011,-0.008281,0.006355,-0.065271,{"strike":541,"call":542,"put":550,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":543,"symbol":543,"bid":185,"ask":544,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":506,"implied_volatility":506,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"HCI   261016C00220000",0.75,0.009783,0.001899,-0.01576,0.00852,0.00055,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"HCI   261016P00220000",34.6,37.8,-0.999582,0.000155,-0.000639,0.00049,-0.068771,{"strike":560,"call":561,"put":569,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":562,"symbol":562,"bid":185,"ask":563,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":506,"implied_volatility":506,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"HCI   261016C00230000",2.1,0.001698,0.000397,-0.003292,0.00178,0.000096,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":44},"HCI   261016P00230000",44.9,47.4,0.3793,-0.999466,0.000153,-0.001023,0.000616,-0.07189,{"strike":580,"call":581,"put":589,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":582,"symbol":582,"bid":185,"ask":563,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"HCI   261016C00240000",0.4243,0.000247,0.000067,-0.000559,0.000301,0.000014,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":573,"implied_volatility":573,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":44},"HCI   261016P00240000",54.7,57.5,-0.999953,0.000016,-0.000105,0.000063,-0.075045,{"strike":57,"call":599,"put":605,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":600,"symbol":600,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":583,"implied_volatility":583,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":213,"in_the_money":14},"HCI   261016C00250000",0.000028,0.000009,-0.000072,0.000039,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":609,"gamma":185,"theta":185,"vega":185,"rho":610,"in_the_money":44},"HCI   261016P00250000",65,67.6,-1,-0.078176,{"strike":612,"call":613,"put":618,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":614,"symbol":614,"bid":185,"ask":544,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":506,"implied_volatility":506,"delta":213,"gamma":615,"theta":616,"vega":617,"rho":185,"in_the_money":14},"HCI   261016C00260000",0.000001,-0.000007,0.000004,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":609,"gamma":185,"theta":185,"vega":185,"rho":622,"in_the_money":44},"HCI   261016P00260000",74.5,77.8,-0.081303,{"strike":624,"call":625,"put":628,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":626,"symbol":626,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":506,"implied_volatility":506,"delta":185,"gamma":185,"theta":627,"vega":185,"rho":185,"in_the_money":14},"HCI   261016C00270000",-0.000001,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":609,"gamma":185,"theta":185,"vega":185,"rho":632,"in_the_money":44},"HCI   261016P00270000",85.1,87.4,-0.08443,{"strike":634,"call":635,"put":637,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":636,"symbol":636,"bid":185,"ask":544,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":506,"implied_volatility":506,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HCI   261016C00280000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":516,"implied_volatility":516,"delta":609,"gamma":185,"theta":185,"vega":185,"rho":641,"in_the_money":44},"HCI   261016P00280000",95,97.3,-0.087557,"2026-10-05T11:14:04.733363+00:00"]