[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HD":3,"stock-options-HD":35,"homepage-market-summary":1312},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HD","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},"Home Depot, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Home Depot is the world's largest home improvement specialty retailer, operating 2,364 warehouse-format stores offering more than 30,000 products in store and 1 million products online in the US, Canada, and Mexico. Its stores offer building materials, home improvement products, lawn and garden products, and decor products and provide various services, including home improvement installation services and tool and equipment rentals. The acquisition of Interline Brands in 2015 allowed Home Depot to enter the MRO business, which has been expanded through the tie-up with HD Supply (2020). The 2024 tie-up with SRS will help grow professional demand in roofing, pool, and landscaping projects, while the 2025 purchase of GMS will lift building product sales through 1,340 distribution locations.","472,400","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.295,9.32,"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},282.85,286.56,287.7,280.89,282.46,0.39,0.14,4687267.180552,111372,283.6198,397.63,277.15,4320393.091260476,4.7,11348,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":123,"updated_at":1311,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},0,14089,0.47,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111,115,119],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",18,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",25,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",32,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",39,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",46,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",74,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",102,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-02-19",137,"270219",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-03-19",165,"270319",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-05-21",228,"270521",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-06-17",255,"270617",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-09-17",347,"270917",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2027-12-17",438,"271217",{"date":108,"label":108,"type":52,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2028-01-21",473,"280121",{"date":112,"label":112,"type":52,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2028-03-17",529,"280317",{"date":116,"label":116,"type":52,"days_to_expiration":117,"dte":117,"compact":118,"implied_volatility":9},"2028-12-15",802,"281215",{"date":120,"label":120,"type":52,"days_to_expiration":121,"dte":121,"compact":122,"implied_volatility":9},"2029-01-19",837,"290119",[124,143,162,179,197,216,238,257,278,298,321,343,367,390,414,437,463,488,514,539,562,587,613,638,663,688,712,737,761,782,804,826,850,871,895,917,937,958,980,1001,1023,1044,1062,1081,1097,1113,1128,1142,1153,1163,1175,1187,1199,1209,1218,1227,1237,1247,1256,1265,1274,1283,1292,1301],{"strike":125,"call":126,"put":136,"callItm":37,"putItm":14,"isAtm":14},215,{"contract_symbol":127,"symbol":127,"bid":128,"ask":129,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":130,"implied_volatility":130,"delta":131,"gamma":132,"theta":133,"vega":134,"rho":135,"in_the_money":37},"HD    261009C00215000",66.6,70.2,0.7453,0.999724,0.000044,-0.002711,0.000318,0.025727,{"contract_symbol":137,"symbol":137,"bid":45,"ask":138,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":140,"open_interest":140,"iv":141,"implied_volatility":141,"delta":45,"gamma":45,"theta":142,"vega":45,"rho":45,"in_the_money":14},"HD    261009P00215000",0.96,0.01,3,0.4829,-0.000001,{"strike":144,"call":145,"put":155,"callItm":37,"putItm":14,"isAtm":14},220,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":149,"implied_volatility":149,"delta":150,"gamma":151,"theta":152,"vega":153,"rho":154,"in_the_money":37},"HD    261009C00220000",61.65,65,0.7354,0.999345,0.0001,-0.005957,0.000708,0.026311,{"contract_symbol":156,"symbol":156,"bid":45,"ask":157,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":158,"open_interest":158,"iv":159,"implied_volatility":159,"delta":142,"gamma":45,"theta":160,"vega":161,"rho":45,"in_the_money":14},"HD    261009P00220000",0.07,12,0.4827,-0.000005,0.000001,{"strike":163,"call":164,"put":173,"callItm":37,"putItm":14,"isAtm":14},225,{"contract_symbol":165,"symbol":165,"bid":166,"ask":167,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":149,"implied_volatility":149,"delta":168,"gamma":169,"theta":170,"vega":171,"rho":172,"in_the_money":37},"HD    261009C00225000",57.6,60.1,0.99833,0.000235,-0.014059,0.001672,0.026875,{"contract_symbol":174,"symbol":174,"bid":45,"ask":175,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":140,"open_interest":140,"iv":159,"implied_volatility":159,"delta":160,"gamma":161,"theta":177,"vega":178,"rho":45,"in_the_money":14},"HD    261009P00225000",2.13,0.06,-0.000036,0.000007,{"strike":180,"call":181,"put":190,"callItm":37,"putItm":14,"isAtm":14},230,{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":130,"implied_volatility":130,"delta":185,"gamma":186,"theta":187,"vega":188,"rho":189,"in_the_money":37},"HD    261009C00230000",52.4,55.2,0.995694,0.000546,-0.033515,0.003932,0.027382,{"contract_symbol":191,"symbol":191,"bid":45,"ask":175,"last":192,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":159,"implied_volatility":159,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":142,"in_the_money":14},"HD    261009P00230000",0.09,-0.000029,0.000008,-0.000212,0.000038,{"strike":198,"call":199,"put":208,"callItm":37,"putItm":14,"isAtm":14},235,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":149,"implied_volatility":149,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":37},"HD    261009C00235000",46.85,50.2,0.991671,0.000994,-0.059345,0.007056,0.027839,{"contract_symbol":209,"symbol":209,"bid":45,"ask":210,"last":211,"change":45,"changePercent":9,"volume":45,"openInterest":140,"open_interest":140,"iv":159,"implied_volatility":159,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":160,"in_the_money":14},"HD    261009P00235000",2.12,0.03,-0.000152,0.000039,-0.001003,0.000182,{"strike":217,"call":218,"put":229,"callItm":37,"putItm":14,"isAtm":14},240,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":45,"changePercent":9,"volume":45,"openInterest":223,"open_interest":223,"iv":130,"implied_volatility":130,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":37},"HD    261009C00240000",41.4,45.2,39.6,2,0.982361,0.001879,-0.115232,0.01352,0.028111,{"contract_symbol":230,"symbol":230,"bid":45,"ask":231,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":57,"open_interest":57,"iv":141,"implied_volatility":141,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"HD    261009P00240000",1.3,0.05,-0.000658,0.000153,-0.003933,0.000712,-0.000023,{"strike":239,"call":240,"put":249,"callItm":37,"putItm":14,"isAtm":14},245,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":130,"implied_volatility":130,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":37},"HD    261009C00245000",36.8,40.05,0.968007,0.003099,-0.190051,0.022298,0.028205,{"contract_symbol":250,"symbol":250,"bid":45,"ask":251,"last":192,"change":45,"changePercent":9,"volume":45,"openInterest":41,"open_interest":41,"iv":141,"implied_volatility":141,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":14},"HD    261009P00245000",0.94,-0.002386,0.000496,-0.012766,0.002311,-0.000082,{"strike":258,"call":259,"put":269,"callItm":37,"putItm":14,"isAtm":14},250,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":45,"changePercent":9,"volume":45,"openInterest":140,"open_interest":140,"iv":149,"implied_volatility":149,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":37},"HD    261009C00250000",31.8,35.15,36.68,0.947931,0.004662,-0.278354,0.033097,0.028093,{"contract_symbol":270,"symbol":270,"bid":45,"ask":271,"last":211,"change":45,"changePercent":9,"volume":45,"openInterest":272,"open_interest":272,"iv":159,"implied_volatility":159,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"HD    261009P00250000",0.08,104,-0.007324,0.001352,-0.034785,0.006302,-0.000253,{"strike":97,"call":279,"put":289,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":37},"HD    261009C00255000",27.5,29.9,0.6557,0.937893,0.006007,-0.285148,0.038026,0.028345,{"contract_symbol":290,"symbol":290,"bid":45,"ask":271,"last":157,"change":45,"changePercent":9,"volume":45,"openInterest":291,"open_interest":291,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"HD    261009P00255000",56,0.4337,-0.010906,0.002133,-0.044303,0.008932,-0.000377,{"strike":299,"call":300,"put":311,"callItm":37,"putItm":14,"isAtm":14},260,{"contract_symbol":301,"symbol":301,"bid":302,"ask":61,"last":303,"change":45,"changePercent":9,"volume":45,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":37},"HD    261009C00260000",22.7,41.15,1,0.573,0.925027,0.007948,-0.288153,0.043972,0.0285,{"contract_symbol":312,"symbol":312,"bid":232,"ask":313,"last":271,"change":45,"changePercent":9,"volume":45,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"HD    261009P00260000",0.12,78,0.3784,-0.015656,0.003341,-0.052834,0.012208,-0.00054,{"strike":322,"call":323,"put":333,"callItm":37,"putItm":14,"isAtm":14},262.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":37},"HD    261009C00262500",20.25,22.25,0.5302,0.917142,0.009266,-0.287618,0.047433,0.028528,{"contract_symbol":334,"symbol":334,"bid":45,"ask":335,"last":313,"change":45,"changePercent":9,"volume":45,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"HD    261009P00262500",0.42,90,0.3511,-0.019294,0.004305,-0.058592,0.014593,-0.000665,{"strike":344,"call":345,"put":355,"callItm":37,"putItm":14,"isAtm":14},265,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":37},"HD    261009C00265000",16.8,20.45,0.4863,0.907915,0.010931,-0.28544,0.051322,0.028511,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":45,"changePercent":9,"volume":45,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"HD    261009P00265000",0.18,0.2,0.19,163,0.3499,-0.033787,0.006904,-0.093334,0.023324,-0.001166,{"strike":368,"call":369,"put":379,"callItm":37,"putItm":14,"isAtm":14},267.5,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":37},"HD    261009C00267500",14.85,18.05,0.4585,0.88844,0.013333,-0.30946,0.05902,0.028134,{"contract_symbol":380,"symbol":380,"bid":357,"ask":381,"last":382,"change":45,"changePercent":9,"volume":45,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"HD    261009P00267500",0.36,0.29,24,0.3473,-0.05542,0.010372,-0.138098,0.034773,-0.001915,{"strike":391,"call":392,"put":404,"callItm":37,"putItm":14,"isAtm":14},270,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":45,"changePercent":9,"volume":45,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":37},"HD    261009C00270000",12.75,15.15,13.7,54,0.4119,0.873721,0.016197,-0.30348,0.06442,0.027929,{"contract_symbol":405,"symbol":405,"bid":406,"ask":43,"last":47,"change":45,"changePercent":9,"volume":45,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"HD    261009P00270000",0.46,451,0.3314,-0.078917,0.01429,-0.173276,0.045719,-0.002727,{"strike":415,"call":416,"put":427,"callItm":37,"putItm":14,"isAtm":14},272.5,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":45,"changePercent":9,"volume":45,"openInterest":223,"open_interest":223,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":37},"HD    261009C00272500",10.5,12.9,15.24,0.3559,0.860137,0.020112,-0.281335,0.069113,0.027768,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":430,"change":45,"changePercent":9,"volume":45,"openInterest":272,"open_interest":272,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"HD    261009P00272500",0.59,0.8,0.3135,-0.110785,0.019403,-0.210528,0.058726,-0.00383,{"strike":438,"call":439,"put":451,"callItm":37,"putItm":14,"isAtm":14},275,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":45,"changePercent":9,"volume":45,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":37},"HD    261009C00275000",8.5,11.05,10.22,20,0.3607,0.798352,0.025103,-0.360604,0.087421,0.025909,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":45,"changePercent":9,"volume":45,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"HD    261009P00275000",1.08,1.34,1.15,540,0.3206,-0.174722,0.025852,-0.293364,0.080014,-0.006054,{"strike":464,"call":465,"put":476,"callItm":37,"putItm":14,"isAtm":14},277.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":441,"change":45,"changePercent":9,"volume":45,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":37},"HD    261009C00277500",6.95,8.9,52,0.366,0.725156,0.029333,-0.433833,0.103651,0.023639,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":45,"changePercent":9,"volume":45,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"HD    261009P00277500",1.44,1.86,1.55,318,0.3199,-0.248569,0.031871,-0.360156,0.098438,-0.008629,{"strike":489,"call":490,"put":502,"callItm":37,"putItm":14,"isAtm":14},280,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":45,"changePercent":9,"volume":45,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":37},"HD    261009C00280000",4.65,7.15,6.2,82,0.3547,0.649853,0.033613,-0.466934,0.115107,0.021295,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":45,"changePercent":9,"volume":45,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"HD    261009P00280000",2.41,2.65,2.53,495,0.315,-0.334038,0.037177,-0.407366,0.113071,-0.011619,{"strike":515,"call":516,"put":527,"callItm":37,"putItm":14,"isAtm":37},282.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":492,"last":519,"change":45,"changePercent":9,"volume":45,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":37},"HD    261009C00282500",4.25,4.35,174,0.3461,0.563086,0.036636,-0.484453,0.122405,0.018535,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":45,"changePercent":9,"volume":45,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"HD    261009P00282500",3.35,3.85,3.6,133,0.3136,-0.43192,0.04034,-0.438116,0.122152,-0.015064,{"strike":540,"call":541,"put":551,"callItm":14,"putItm":37,"isAtm":37},285,{"contract_symbol":542,"symbol":542,"bid":140,"ask":529,"last":543,"change":45,"changePercent":9,"volume":45,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"HD    261009C00285000",3.15,154,0.3299,0.468386,0.038794,-0.466248,0.123569,0.01549,{"contract_symbol":552,"symbol":552,"bid":492,"ask":553,"last":554,"change":45,"changePercent":9,"volume":45,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":37},"HD    261009P00285000",5.2,4.88,498,0.3107,-0.534424,0.041166,-0.438862,0.123497,-0.018692,{"strike":563,"call":564,"put":575,"callItm":14,"putItm":37,"isAtm":14},287.5,{"contract_symbol":565,"symbol":565,"bid":210,"ask":566,"last":567,"change":45,"changePercent":9,"volume":45,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"HD    261009C00287500",2.45,2.11,293,0.3295,0.373826,0.037,-0.443546,0.117708,0.012398,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":45,"changePercent":9,"volume":45,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":37},"HD    261009P00287500",6.05,7.25,6.35,86,0.3163,-0.631808,0.038356,-0.423683,0.117132,-0.02219,{"strike":588,"call":589,"put":601,"callItm":14,"putItm":37,"isAtm":14},290,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":45,"changePercent":9,"volume":45,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"HD    261009C00290000",1.4,1.57,1.54,416,0.3262,0.285026,0.033498,-0.393543,0.105493,0.009478,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":45,"changePercent":9,"volume":45,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":37},"HD    261009P00290000",7.8,8.75,8.28,243,0.3113,-0.724703,0.034518,-0.36926,0.103735,-0.025548,{"strike":614,"call":615,"put":627,"callItm":14,"putItm":37,"isAtm":14},292.5,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":45,"changePercent":9,"volume":45,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"HD    261009C00292500",0.73,1.07,1.03,1193,0.3146,0.200554,0.02869,-0.313478,0.087134,0.006689,{"contract_symbol":628,"symbol":628,"bid":629,"ask":442,"last":630,"change":45,"changePercent":9,"volume":45,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":37},"HD    261009P00292500",9.2,10.2,274,0.3036,-0.808172,0.028934,-0.294501,0.084815,-0.028609,{"strike":639,"call":640,"put":651,"callItm":14,"putItm":37,"isAtm":14},295,{"contract_symbol":641,"symbol":641,"bid":642,"ask":617,"last":643,"change":45,"changePercent":9,"volume":45,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"HD    261009C00295000",0.57,0.66,912,0.3202,0.142937,0.022688,-0.256847,0.070138,0.004773,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":45,"changePercent":9,"volume":45,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":37},"HD    261009P00295000",11.7,13.3,12.61,319,0.2852,-0.8854,0.021852,-0.196196,0.060163,-0.031476,{"strike":664,"call":665,"put":676,"callItm":14,"putItm":37,"isAtm":14},297.5,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":335,"change":45,"changePercent":9,"volume":45,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"HD    261009C00297500",0.4,0.51,1271,0.3327,0.104264,0.0175,-0.213885,0.056213,0.003484,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":45,"changePercent":9,"volume":45,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":37},"HD    261009P00297500",13.45,15.65,13.03,129,0.267,-0.942367,0.013911,-0.109519,0.035864,-0.033677,{"strike":689,"call":690,"put":702,"callItm":14,"putItm":37,"isAtm":14},300,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":45,"changePercent":9,"volume":45,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"HD    261009C00300000",0.24,0.34,0.28,572,0.3384,0.071919,0.013036,-0.164869,0.042595,0.002405,{"contract_symbol":703,"symbol":703,"bid":679,"ask":57,"last":704,"change":45,"changePercent":9,"volume":45,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":37},"HD    261009P00300000",16.65,181,0.2543,-0.974776,0.007453,-0.053205,0.018297,-0.035063,{"strike":713,"call":714,"put":725,"callItm":14,"putItm":37,"isAtm":14},302.5,{"contract_symbol":715,"symbol":715,"bid":716,"ask":382,"last":717,"change":45,"changePercent":9,"volume":45,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"HD    261009C00302500",0.13,0.21,390,0.3491,0.051224,0.009693,-0.130437,0.032669,0.001714,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":45,"changePercent":9,"volume":45,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":37},"HD    261009P00302500",17.95,21.55,13.09,5,0.2795,-0.979754,0.005634,-0.048583,0.015202,-0.03553,{"strike":738,"call":739,"put":750,"callItm":14,"putItm":37,"isAtm":14},305,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":742,"change":45,"changePercent":9,"volume":45,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"HD    261009C00305000",0.1,0.45,214,0.3675,0.039701,0.007501,-0.111851,0.026613,0.001328,{"contract_symbol":751,"symbol":751,"bid":325,"ask":752,"last":753,"change":45,"changePercent":9,"volume":45,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":37},"HD    261009P00305000",23.95,21.63,145,0.3042,-0.983275,0.004398,-0.044945,0.012919,-0.035948,{"strike":762,"call":763,"put":772,"callItm":14,"putItm":37,"isAtm":14},307.5,{"contract_symbol":764,"symbol":764,"bid":45,"ask":357,"last":716,"change":45,"changePercent":9,"volume":45,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"HD    261009C00307500",151,0.3796,0.029134,0.005631,-0.089564,0.020634,0.000975,{"contract_symbol":773,"symbol":773,"bid":302,"ask":774,"last":775,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":37},"HD    261009P00307500",26.25,26.49,0.3269,-0.986277,0.003454,-0.040744,0.0109,-0.036349,{"strike":783,"call":784,"put":793,"callItm":14,"putItm":37,"isAtm":14},310,{"contract_symbol":785,"symbol":785,"bid":271,"ask":741,"last":741,"change":45,"changePercent":9,"volume":45,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"HD    261009C00310000",439,0.3943,0.022277,0.004329,-0.074324,0.016482,0.000745,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":775,"change":45,"changePercent":9,"volume":45,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":37},"HD    261009P00310000",26.5,28.15,16,0.3472,-0.988901,0.002705,-0.036011,0.009069,-0.036736,{"strike":805,"call":806,"put":816,"callItm":14,"putItm":37,"isAtm":14},312.5,{"contract_symbol":807,"symbol":807,"bid":45,"ask":808,"last":313,"change":45,"changePercent":9,"volume":45,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":14},"HD    261009C00312500",0.25,57,0.4095,0.017331,0.003369,-0.062362,0.013317,0.00058,{"contract_symbol":817,"symbol":817,"bid":281,"ask":818,"last":819,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":37},"HD    261009P00312500",31.2,30.81,0.4024,-0.98422,0.003163,-0.056567,0.012291,-0.036878,{"strike":827,"call":828,"put":839,"callItm":14,"putItm":37,"isAtm":14},315,{"contract_symbol":829,"symbol":829,"bid":45,"ask":830,"last":831,"change":45,"changePercent":9,"volume":45,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"HD    261009C00315000",0.35,0.04,222,0.4317,0.015005,0.002824,-0.058107,0.011771,0.000502,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":37},"HD    261009P00315000",30.05,33.9,29.71,0.3789,-0.993395,0.001572,-0.024926,0.005752,-0.037486,{"strike":851,"call":852,"put":860,"callItm":14,"putItm":37,"isAtm":14},317.5,{"contract_symbol":853,"symbol":853,"bid":45,"ask":211,"last":831,"change":45,"changePercent":9,"volume":45,"openInterest":314,"open_interest":314,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"HD    261009C00317500",0.455,0.013381,0.002428,-0.055494,0.010664,0.000447,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":37},"HD    261009P00317500",32.55,36.4,25.01,0.388,-0.995411,0.001111,-0.018468,0.004162,-0.037853,{"strike":872,"call":873,"put":884,"callItm":14,"putItm":37,"isAtm":14},320,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"HD    261009C00320000",0.02,0.11,443,0.4773,0.011932,0.002096,-0.052711,0.009657,0.000398,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":37},"HD    261009P00320000",35.6,38.85,26.22,0.4394,-0.99302,0.001424,-0.030352,0.006039,-0.038071,{"strike":896,"call":897,"put":906,"callItm":14,"putItm":37,"isAtm":14},322.5,{"contract_symbol":898,"symbol":898,"bid":139,"ask":741,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":899,"open_interest":899,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"HD    261009C00322500",155,0.4984,0.010611,0.001812,-0.04971,0.008721,0.000354,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":37},"HD    261009P00322500",37.55,40.75,32.6,0.4465,-0.995027,0.001037,-0.022833,0.004471,-0.038437,{"strike":918,"call":919,"put":928,"callItm":14,"putItm":37,"isAtm":14},325,{"contract_symbol":920,"symbol":920,"bid":139,"ask":741,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"HD    261009C00325000",161,0.5183,0.009398,0.001567,-0.046499,0.007844,0.000314,{"contract_symbol":929,"symbol":929,"bid":243,"ask":930,"last":243,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":37},"HD    261009P00325000",43.35,0.4619,-0.995892,0.000845,-0.019916,0.00377,-0.038765,{"strike":938,"call":939,"put":948,"callItm":14,"putItm":37,"isAtm":14},330,{"contract_symbol":940,"symbol":940,"bid":45,"ask":232,"last":211,"change":45,"changePercent":9,"volume":45,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"HD    261009C00330000",386,0.5537,0.007186,0.001159,-0.03924,0.006197,0.00024,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":61,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":37},"HD    261009P00330000",45.05,48.9,0.4418,-0.99897,0.000252,-0.00543,0.001075,-0.039468,{"strike":959,"call":960,"put":969,"callItm":14,"putItm":37,"isAtm":14},335,{"contract_symbol":961,"symbol":961,"bid":875,"ask":192,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":14},"HD    261009C00335000",179,0.5839,0.005336,0.000844,-0.031791,0.004761,0.000178,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":973,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":37},"HD    261009P00335000",50.05,53.25,21.96,0.4665,-0.999337,0.000159,-0.003826,0.000717,-0.040079,{"strike":981,"call":982,"put":990,"callItm":14,"putItm":37,"isAtm":14},340,{"contract_symbol":983,"symbol":983,"bid":45,"ask":642,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":148,"open_interest":148,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"HD    261009C00340000",0.6148,0.00412,0.000637,-0.026577,0.00378,0.000137,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":994,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":37},"HD    261009P00340000",55.05,58.25,29.44,0.482,-0.999646,0.000086,-0.002209,0.000401,-0.040688,{"strike":1002,"call":1003,"put":1012,"callItm":14,"putItm":37,"isAtm":14},345,{"contract_symbol":1004,"symbol":1004,"bid":45,"ask":232,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"HD    261009C00345000",109,0.6491,0.003423,0.000511,-0.023762,0.003201,0.000114,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":37},"HD    261009P00345000",60.05,63.9,55.1,0.5051,-0.999761,0.000057,-0.001605,0.000278,-0.04129,{"strike":1024,"call":1025,"put":1033,"callItm":14,"putItm":37,"isAtm":14},350,{"contract_symbol":1026,"symbol":1026,"bid":45,"ask":232,"last":211,"change":45,"changePercent":9,"volume":45,"openInterest":1027,"open_interest":1027,"iv":1006,"implied_volatility":1006,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"HD    261009C00350000",184,0.001826,0.000289,-0.013467,0.001814,0.000061,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":45,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":37},"HD    261009P00350000",65.05,68.9,35.1,0.5263,-0.999841,0.000037,-0.001142,0.00019,-0.04189,{"strike":1045,"call":1046,"put":1053,"callItm":14,"putItm":37,"isAtm":14},355,{"contract_symbol":1047,"symbol":1047,"bid":45,"ask":694,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1048,"open_interest":1048,"iv":1006,"implied_volatility":1006,"delta":1049,"gamma":976,"theta":1050,"vega":1051,"rho":1052,"in_the_money":14},"HD    261009C00355000",188,0.000947,-0.007387,0.000995,0.000032,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":37},"HD    261009P00355000",70.05,73.2,-0.99994,0.000015,-0.000456,0.000076,-0.042492,{"strike":1063,"call":1064,"put":1072,"callItm":14,"putItm":37,"isAtm":14},360,{"contract_symbol":1065,"symbol":1065,"bid":45,"ask":313,"last":232,"change":45,"changePercent":9,"volume":45,"openInterest":1066,"open_interest":1066,"iv":1006,"implied_volatility":1006,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"HD    261009C00360000",41,0.000477,0.000084,-0.003927,0.000529,0.000016,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":37},"HD    261009P00360000",75.05,78.25,-0.999978,0.000006,-0.000174,0.000029,-0.043091,{"strike":1082,"call":1083,"put":1088,"callItm":14,"putItm":37,"isAtm":14},365,{"contract_symbol":1084,"symbol":1084,"bid":45,"ask":271,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1085,"open_interest":1085,"iv":1006,"implied_volatility":1006,"delta":169,"gamma":132,"theta":1086,"vega":1087,"rho":194,"in_the_money":14},"HD    261009C00365000",92,-0.002029,0.000273,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":37},"HD    261009P00365000",80.05,83.9,-0.999993,0.000002,-0.000064,0.000011,-0.04369,{"strike":1098,"call":1099,"put":1106,"callItm":14,"putItm":37,"isAtm":14},370,{"contract_symbol":1100,"symbol":1100,"bid":45,"ask":139,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1101,"open_interest":1101,"iv":1006,"implied_volatility":1006,"delta":1102,"gamma":1103,"theta":1104,"vega":989,"rho":1105,"in_the_money":14},"HD    261009C00370000",48,0.000112,0.000022,-0.001019,0.000004,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1110,"gamma":45,"theta":1111,"vega":161,"rho":1112,"in_the_money":37},"HD    261009P00370000",85.35,88.85,-0.999999,-0.000009,-0.044291,{"strike":1114,"call":1115,"put":1121,"callItm":14,"putItm":37,"isAtm":14},375,{"contract_symbol":1116,"symbol":1116,"bid":45,"ask":175,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1117,"open_interest":1117,"iv":1006,"implied_volatility":1006,"delta":1118,"gamma":1095,"theta":1119,"vega":1120,"rho":1093,"in_the_money":14},"HD    261009C00375000",110,0.000053,-0.000498,0.000067,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":1126,"vega":45,"rho":1127,"in_the_money":37},"HD    261009P00375000",90.15,93,-1,-0.000003,-0.04489,{"strike":1129,"call":1130,"put":1136,"callItm":14,"putItm":37,"isAtm":14},380,{"contract_symbol":1131,"symbol":1131,"bid":45,"ask":175,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":1132,"open_interest":1132,"iv":1006,"implied_volatility":1006,"delta":1133,"gamma":1134,"theta":1135,"vega":1052,"rho":161,"in_the_money":14},"HD    261009C00380000",83,0.000024,0.000005,-0.000238,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":1140,"vega":45,"rho":1141,"in_the_money":37},"HD    261009P00380000",95.05,98.8,-0.000002,-0.045486,{"strike":1143,"call":1144,"put":1148,"callItm":14,"putItm":37,"isAtm":14},385,{"contract_symbol":1145,"symbol":1145,"bid":45,"ask":175,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":1146,"open_interest":1146,"iv":1006,"implied_volatility":1006,"delta":1095,"gamma":1093,"theta":1147,"vega":1058,"rho":45,"in_the_money":14},"HD    261009C00385000",97,-0.000111,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":142,"vega":45,"rho":1152,"in_the_money":37},"HD    261009P00385000",100.05,103.9,-0.046085,{"strike":718,"call":1154,"put":1158,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":1155,"symbol":1155,"bid":45,"ask":139,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1156,"open_interest":1156,"iv":1006,"implied_volatility":1006,"delta":1134,"gamma":161,"theta":1157,"vega":178,"rho":45,"in_the_money":14},"HD    261009C00390000",68,-0.00005,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1162,"in_the_money":37},"HD    261009P00390000",105.05,108.9,-0.046683,{"strike":1164,"call":1165,"put":1170,"callItm":14,"putItm":37,"isAtm":14},395,{"contract_symbol":1166,"symbol":1166,"bid":45,"ask":175,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1167,"open_interest":1167,"iv":1006,"implied_volatility":1006,"delta":1093,"gamma":45,"theta":1168,"vega":1169,"rho":45,"in_the_money":14},"HD    261009C00395000",51,-0.000022,0.000003,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1174,"in_the_money":37},"HD    261009P00395000",110.05,113.2,-0.047282,{"strike":1176,"call":1177,"put":1182,"callItm":14,"putItm":37,"isAtm":14},400,{"contract_symbol":1178,"symbol":1178,"bid":45,"ask":1179,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1180,"open_interest":1180,"iv":1006,"implied_volatility":1006,"delta":161,"gamma":45,"theta":1181,"vega":161,"rho":45,"in_the_money":14},"HD    261009C00400000",0.87,47,-0.00001,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1186,"in_the_money":37},"HD    261009P00400000",115.05,118.25,-0.04788,{"strike":1188,"call":1189,"put":1194,"callItm":14,"putItm":37,"isAtm":14},405,{"contract_symbol":1190,"symbol":1190,"bid":45,"ask":1191,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1192,"open_interest":1192,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":1193,"vega":161,"rho":45,"in_the_money":14},"HD    261009C00405000",0.22,42,-0.000004,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1198,"in_the_money":37},"HD    261009P00405000",120.05,123,-0.048479,{"strike":1200,"call":1201,"put":1204,"callItm":14,"putItm":37,"isAtm":14},410,{"contract_symbol":1202,"symbol":1202,"bid":45,"ask":139,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1203,"open_interest":1203,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":1140,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00410000",63,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1208,"in_the_money":37},"HD    261009P00410000",125.05,128,-0.049079,{"strike":1210,"call":1211,"put":1214,"callItm":14,"putItm":37,"isAtm":14},415,{"contract_symbol":1212,"symbol":1212,"bid":45,"ask":139,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1213,"open_interest":1213,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":142,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00415000",59,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":532,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1217,"in_the_money":37},"HD    261009P00415000",130.05,-0.049678,{"strike":1219,"call":1220,"put":1222,"callItm":14,"putItm":37,"isAtm":14},420,{"contract_symbol":1221,"symbol":1221,"bid":45,"ask":232,"last":176,"change":45,"changePercent":9,"volume":45,"openInterest":809,"open_interest":809,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00420000",{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1226,"in_the_money":37},"HD    261009P00420000",135.05,138.25,-0.050276,{"strike":1228,"call":1229,"put":1232,"callItm":14,"putItm":37,"isAtm":14},425,{"contract_symbol":1230,"symbol":1230,"bid":45,"ask":232,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1231,"open_interest":1231,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00425000",33,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1236,"in_the_money":37},"HD    261009P00425000",140.3,143,-0.050875,{"strike":1238,"call":1239,"put":1242,"callItm":14,"putItm":37,"isAtm":14},430,{"contract_symbol":1240,"symbol":1240,"bid":45,"ask":175,"last":875,"change":45,"changePercent":9,"volume":45,"openInterest":1241,"open_interest":1241,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00430000",31,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1246,"in_the_money":37},"HD    261009P00430000",145.4,148.25,-0.051471,{"strike":1248,"call":1249,"put":1251,"callItm":14,"putItm":37,"isAtm":14},435,{"contract_symbol":1250,"symbol":1250,"bid":45,"ask":175,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00435000",{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1255,"in_the_money":37},"HD    261009P00435000",150.05,153,-0.05207,{"strike":1257,"call":1258,"put":1260,"callItm":14,"putItm":37,"isAtm":14},440,{"contract_symbol":1259,"symbol":1259,"bid":45,"ask":175,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00440000",{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1264,"in_the_money":37},"HD    261009P00440000",155.05,158.25,-0.05267,{"strike":1266,"call":1267,"put":1269,"callItm":14,"putItm":37,"isAtm":14},445,{"contract_symbol":1268,"symbol":1268,"bid":45,"ask":175,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00445000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1273,"in_the_money":37},"HD    261009P00445000",160.1,163.25,-0.053267,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":37,"isAtm":14},450,{"contract_symbol":1277,"symbol":1277,"bid":45,"ask":175,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00450000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1282,"in_the_money":37},"HD    261009P00450000",165.05,168,-0.053868,{"strike":1284,"call":1285,"put":1287,"callItm":14,"putItm":37,"isAtm":14},455,{"contract_symbol":1286,"symbol":1286,"bid":45,"ask":175,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00455000",{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1017,"implied_volatility":1017,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1291,"in_the_money":37},"HD    261009P00455000",170.05,173.85,-0.054466,{"strike":1293,"call":1294,"put":1296,"callItm":14,"putItm":37,"isAtm":14},460,{"contract_symbol":1295,"symbol":1295,"bid":45,"ask":175,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":65,"open_interest":65,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00460000",{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1299,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1300,"in_the_money":37},"HD    261009P00460000",175.05,178,-0.055062,{"strike":1302,"call":1303,"put":1306,"callItm":14,"putItm":37,"isAtm":14},465,{"contract_symbol":1304,"symbol":1304,"bid":45,"ask":175,"last":139,"change":45,"changePercent":9,"volume":45,"openInterest":1305,"open_interest":1305,"iv":1006,"implied_volatility":1006,"delta":45,"gamma":45,"theta":45,"vega":45,"rho":45,"in_the_money":14},"HD    261009C00465000",14,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1038,"implied_volatility":1038,"delta":1125,"gamma":45,"theta":45,"vega":45,"rho":1310,"in_the_money":37},"HD    261009P00465000",180.2,183.25,-0.055661,"2026-10-05T11:13:28.996981+00:00",{"status":1313,"indices":1314,"watchlist":1353,"sectors":1373,"benchmarks":1424},"success",[1315,1321,1327,1333,1340,1346],{"symbol":1316,"name":1317,"price":1318,"change":1319,"pct_change":617,"is_up":37,"sparkline":1320,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1322,"name":1323,"price":1324,"change":1325,"pct_change":304,"is_up":37,"sparkline":1326,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1328,"name":1329,"price":1330,"change":258,"pct_change":1331,"is_up":37,"sparkline":1332,"date":5},"DJI","DOW JONES",51177,0.49,"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":1334,"name":1335,"price":1336,"change":1337,"pct_change":1338,"is_up":37,"sparkline":1339,"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":1341,"name":1342,"price":1343,"change":61,"pct_change":1344,"is_up":37,"sparkline":1345,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1347,"name":1348,"price":1349,"change":1350,"pct_change":1351,"is_up":14,"sparkline":1352,"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",[1354,1360,1367],{"symbol":1355,"name":1356,"price":1357,"change":1358,"pct_change":454,"is_up":37,"sparkline":1359,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1361,"name":1362,"price":1363,"change":1364,"pct_change":1365,"is_up":37,"sparkline":1366,"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":1368,"name":1369,"price":1370,"change":1371,"pct_change":492,"is_up":37,"sparkline":1372,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[1374,1379,1383,1388,1393,1397,1401,1406,1410,1415,1420],{"name":1375,"etf":1376,"change":1377,"price":1378,"is_up":37},"Technology","XLK",1.01,199.81,{"name":1380,"etf":1381,"change":176,"price":1382,"is_up":37},"Financials","XLF",53.49,{"name":1384,"etf":1385,"change":1386,"price":1387,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":1389,"etf":1390,"change":1391,"price":1392,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":1394,"etf":1395,"change":808,"price":1396,"is_up":37},"Consumer Staples","XLP",80.53,{"name":1398,"etf":1399,"change":667,"price":1400,"is_up":37},"Energy","XLE",62.95,{"name":1402,"etf":1403,"change":1404,"price":1405,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":1407,"etf":1408,"change":643,"price":1409,"is_up":37},"Materials","XLB",48.86,{"name":1411,"etf":1412,"change":1413,"price":1414,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":1416,"etf":1417,"change":1418,"price":1419,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":1421,"etf":1422,"change":830,"price":1423,"is_up":37},"Comm Services","XLC",110.32,[1425,1430,1434,1438],{"ticker":1426,"name":1427,"price":1428,"change":1429,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1431,"name":1432,"price":1433,"change":1365,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1435,"name":1436,"price":1437,"change":1331,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1439,"name":1440,"price":1441,"change":1344,"is_up":37},"IWM","iShares Russell 2000",281.52]