[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIBL":3,"homepage-market-summary":30,"stock-options-HIBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P 500 High Beta Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2501,0.29896,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},119.515,118.21,120,118.01,114.56,4.955,4.33,24360.198644,138.11301,46.94,71950.948647268,79.6,1735,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":66,"expiration_iv":66,"kpis":180,"expirations":184,"strikes":202,"updated_at":1150,"task_id":9},"SUCCESS",119.52,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":66},13,55,0,[185,186,190,194,198],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",138,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",166,"270319",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",229,"270521",[203,224,242,263,281,300,319,338,356,374,394,414,434,455,477,499,520,542,563,587,608,629,650,671,693,715,735,759,782,805,827,849,870,892,912,932,953,975,994,1015,1036,1056,1075,1095,1113,1131],{"strike":204,"call":205,"put":215,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":11},"HIBL  261016C00060000",56.7,61,1.0443,0.999719,0.000043,-0.000904,0.000242,0.022988,{"contract_symbol":216,"symbol":216,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":74},"HIBL  261016P00060000",3.7,1.0253,-0.000225,0.000035,-0.00072,0.000197,-0.000011,{"strike":225,"call":226,"put":235,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"HIBL  261016C00065000",51.7,56,0.998886,0.000153,-0.00323,0.000866,0.024865,{"contract_symbol":236,"symbol":236,"bid":183,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":74},"HIBL  261016P00065000",-0.000933,0.000132,-0.002695,0.000736,-0.000045,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"HIBL  261016C00070000",46.8,51,1.0461,0.99644,0.000438,-0.009285,0.002486,0.026662,{"contract_symbol":255,"symbol":255,"bid":183,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"HIBL  261016P00070000",3.8,1.0252,-0.003056,0.00039,-0.007932,0.002167,-0.000148,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":74,"isAtm":74},75,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"HIBL  261016C00075000",41.5,46.1,0.990814,0.001017,-0.021492,0.005764,0.028303,{"contract_symbol":275,"symbol":275,"bid":183,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":74},"HIBL  261016P00075000",-0.008246,0.000943,-0.019196,0.005243,-0.000403,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"HIBL  261016C00080000",36.8,41.2,0.979443,0.002038,-0.043042,0.011543,0.029656,{"contract_symbol":293,"symbol":293,"bid":183,"ask":294,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"HIBL  261016P00080000",3.9,-0.018923,0.001935,-0.039388,0.010759,-0.000931,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"HIBL  261016C00085000",31.9,36.3,0.959583,0.003573,-0.075474,0.02024,0.030578,{"contract_symbol":312,"symbol":312,"bid":183,"ask":313,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":74},"HIBL  261016P00085000",4.1,-0.038,0.003461,-0.070477,0.019249,-0.001883,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":74,"isAtm":74},88,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"HIBL  261016C00088000",29,33.7,0.942513,0.004736,-0.10004,0.026828,0.030866,{"contract_symbol":331,"symbol":331,"bid":183,"ask":332,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":74},"HIBL  261016P00088000",4.2,-0.054622,0.004633,-0.094343,0.025768,-0.00272,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":74,"isAtm":74},89,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"HIBL  261016C00089000",28,32.8,0.935865,0.005159,-0.108979,0.029225,0.030912,{"contract_symbol":350,"symbol":350,"bid":183,"ask":313,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":74},"HIBL  261016P00089000",-0.061135,0.005062,-0.103079,0.028154,-0.00305,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"HIBL  261016C00090000",27.1,31.4,0.928718,0.005598,-0.118247,0.031711,0.030932,{"contract_symbol":368,"symbol":368,"bid":183,"ask":332,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"HIBL  261016P00090000",-0.068156,0.005508,-0.112163,0.030635,-0.003406,{"strike":375,"call":376,"put":385,"callItm":11,"putItm":74,"isAtm":74},91,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"HIBL  261016C00091000",26.2,30.9,0.921065,0.006051,-0.127812,0.034276,0.030924,{"contract_symbol":386,"symbol":386,"bid":183,"ask":332,"last":387,"change":183,"changePercent":9,"volume":183,"openInterest":388,"open_interest":388,"iv":218,"implied_volatility":218,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":74},"HIBL  261016P00091000",6.6,19,-0.075698,0.00597,-0.121563,0.033202,-0.00379,{"strike":395,"call":396,"put":405,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"HIBL  261016C00092000",25.2,30,0.912582,0.006522,-0.138248,0.03701,0.030873,{"contract_symbol":406,"symbol":406,"bid":183,"ask":407,"last":408,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":74},"HIBL  261016P00092000",4.3,5.45,-0.083765,0.006445,-0.131244,0.035846,-0.004201,{"strike":415,"call":416,"put":425,"callItm":11,"putItm":74,"isAtm":74},93,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"HIBL  261016C00093000",24.4,29.1,0.904214,0.006992,-0.147683,0.039604,0.030828,{"contract_symbol":426,"symbol":426,"bid":183,"ask":427,"last":428,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":257,"implied_volatility":257,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":74},"HIBL  261016P00093000",4.4,3.5,-0.09235,0.006932,-0.141136,0.038551,-0.00464,{"strike":435,"call":436,"put":446,"callItm":11,"putItm":74,"isAtm":74},94,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"HIBL  261016C00094000",23.4,27.8,1.0255,0.898464,0.00743,-0.151354,0.041331,0.030925,{"contract_symbol":447,"symbol":447,"bid":183,"ask":448,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":74},"HIBL  261016P00094000",4.5,1.0021,-0.097157,0.007362,-0.143212,0.04002,-0.004876,{"strike":456,"call":457,"put":467,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"HIBL  261016C00095000",22.5,27.4,1.006,0.892509,0.007894,-0.154731,0.043074,0.031012,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":74},"HIBL  261016P00095000",0.05,4.7,0.9794,-0.102334,0.007824,-0.145373,0.041567,-0.005129,{"strike":478,"call":479,"put":489,"callItm":11,"putItm":74,"isAtm":74},96,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"HIBL  261016C00096000",21.7,26.5,0.9875,0.885974,0.008389,-0.158448,0.044934,0.031071,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":74},"HIBL  261016P00096000",0.1,4.8,0.9561,-0.107718,0.008318,-0.147276,0.043139,-0.005392,{"strike":500,"call":501,"put":511,"callItm":11,"putItm":74,"isAtm":74},97,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"HIBL  261016C00097000",20.8,25.6,0.9647,0.879897,0.008909,-0.160594,0.046618,0.031156,{"contract_symbol":512,"symbol":512,"bid":491,"ask":513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":74},"HIBL  261016P00097000",4.9,0.9325,-0.113396,0.008849,-0.149029,0.044757,-0.005668,{"strike":521,"call":522,"put":532,"callItm":11,"putItm":74,"isAtm":74},98,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"HIBL  261016C00098000",20.1,24.8,0.943,0.873196,0.009467,-0.163071,0.048425,0.03121,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":74},"HIBL  261016P00098000",0.2,5,0.9083,-0.119327,0.009419,-0.150514,0.046406,-0.005956,{"strike":543,"call":544,"put":554,"callItm":11,"putItm":74,"isAtm":74},99,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"HIBL  261016C00099000",19.3,23.7,0.9226,0.865782,0.010064,-0.165932,0.050367,0.031227,{"contract_symbol":555,"symbol":555,"bid":491,"ask":513,"last":556,"change":183,"changePercent":9,"volume":183,"openInterest":535,"open_interest":535,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":74},"HIBL  261016P00099000",10,0.8837,-0.125561,0.010033,-0.151761,0.048094,-0.006258,{"strike":564,"call":565,"put":577,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":183,"changePercent":9,"volume":183,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"HIBL  261016C00100000",18.4,23.1,11.2,6,0.8986,0.858655,0.010704,-0.167431,0.052176,0.031263,{"contract_symbol":578,"symbol":578,"bid":579,"ask":513,"last":580,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":74},"HIBL  261016P00100000",0.3,8.5,0.8646,-0.133535,0.010702,-0.154951,0.05019,-0.00665,{"strike":588,"call":589,"put":599,"callItm":11,"putItm":74,"isAtm":74},101,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"HIBL  261016C00101000",17.6,21.8,0.8769,0.85051,0.01139,-0.169665,0.05418,0.031247,{"contract_symbol":600,"symbol":600,"bid":127,"ask":601,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":74},"HIBL  261016P00101000",5.4,0.8651,-0.146743,0.011403,-0.16531,0.053512,-0.007323,{"strike":609,"call":610,"put":620,"callItm":11,"putItm":74,"isAtm":74},102,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"HIBL  261016C00102000",16.7,21.1,0.8578,0.841188,0.012119,-0.172737,0.056392,0.03117,{"contract_symbol":621,"symbol":621,"bid":622,"ask":601,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":74},"HIBL  261016P00102000",0.5,0.8803,-0.163988,0.01206,-0.181005,0.057584,-0.008218,{"strike":630,"call":631,"put":641,"callItm":11,"putItm":74,"isAtm":74},103,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"HIBL  261016C00103000",15.9,20.4,0.8396,0.830983,0.012893,-0.176047,0.058718,0.031048,{"contract_symbol":642,"symbol":642,"bid":579,"ask":643,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":74},"HIBL  261016P00103000",5.3,0.8928,-0.181125,0.012669,-0.195599,0.061353,-0.009113,{"strike":651,"call":652,"put":662,"callItm":11,"putItm":74,"isAtm":74},104,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"HIBL  261016C00104000",15.1,19.9,0.8375,0.816242,0.013627,-0.185147,0.061909,0.030679,{"contract_symbol":663,"symbol":663,"bid":664,"ask":513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"HIBL  261016P00104000",0.8,0.9014,-0.197855,0.013249,-0.208525,0.064782,-0.009989,{"strike":672,"call":673,"put":685,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":183,"changePercent":9,"volume":183,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"HIBL  261016C00105000",14.3,18.7,11.55,3,0.8515,0.797198,0.014235,-0.199917,0.06575,0.030067,{"contract_symbol":686,"symbol":686,"bid":66,"ask":535,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":74},"HIBL  261016P00105000",0.9063,-0.214242,0.013815,-0.219775,0.067913,-0.010848,{"strike":694,"call":695,"put":705,"callItm":11,"putItm":74,"isAtm":74},106,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"HIBL  261016C00106000",13.6,18,0.8621,0.778549,0.014802,-0.213104,0.069221,0.029472,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"HIBL  261016P00106000",1.2,5.7,0.909,-0.230663,0.014365,-0.229931,0.070835,-0.011711,{"strike":716,"call":717,"put":726,"callItm":11,"putItm":74,"isAtm":74},107,{"contract_symbol":718,"symbol":718,"bid":719,"ask":591,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"HIBL  261016C00107000",12.9,0.8702,0.760111,0.015335,-0.224926,0.072385,0.028883,{"contract_symbol":727,"symbol":727,"bid":664,"ask":728,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":74},"HIBL  261016P00107000",5.6,0.9087,-0.246962,0.014917,-0.238602,0.073531,-0.012567,{"strike":736,"call":737,"put":749,"callItm":11,"putItm":74,"isAtm":74},108,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":183,"changePercent":9,"volume":183,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":11},"HIBL  261016C00108000",12.5,16.9,11,2,0.8751,0.741948,0.015853,-0.235155,0.075253,0.028307,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":74},"HIBL  261016P00108000",1.1,5.9,0.9056,-0.263252,0.015477,-0.245869,0.076029,-0.013422,{"strike":760,"call":761,"put":772,"callItm":11,"putItm":74,"isAtm":74},109,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":183,"changePercent":9,"volume":183,"openInterest":742,"open_interest":742,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"HIBL  261016C00109000",11.8,16.2,7,0.878,0.723794,0.016352,-0.244186,0.077881,0.027729,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":74},"HIBL  261016P00109000",1.8,6.2,0.9011,-0.279808,0.016035,-0.252182,0.078375,-0.014291,{"strike":783,"call":784,"put":795,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":183,"changePercent":9,"volume":183,"openInterest":535,"open_interest":535,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":11},"HIBL  261016C00110000",10.9,15.2,8.2,0.8767,0.705945,0.016872,-0.251214,0.080241,0.027169,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"HIBL  261016P00110000",1.7,6.5,0.8941,-0.296518,0.016609,-0.257162,0.080549,-0.015167,{"strike":806,"call":807,"put":817,"callItm":11,"putItm":74,"isAtm":74},111,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"HIBL  261016C00111000",10.2,14.7,0.8747,0.687789,0.017371,-0.257441,0.082421,0.026591,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":74},"HIBL  261016P00111000",2.2,6.9,0.8847,-0.313481,0.017204,-0.260839,0.082565,-0.016052,{"strike":828,"call":829,"put":839,"callItm":11,"putItm":74,"isAtm":74},112,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":11},"HIBL  261016C00112000",9.6,14.2,0.8689,0.669677,0.017903,-0.261796,0.084379,0.02602,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":74},"HIBL  261016P00112000",2.4,7.3,0.8764,-0.331163,0.017767,-0.264343,0.084464,-0.01698,{"strike":850,"call":851,"put":860,"callItm":11,"putItm":74,"isAtm":74},113,{"contract_symbol":852,"symbol":852,"bid":853,"ask":697,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"HIBL  261016C00113000",8.9,0.8617,0.651206,0.018433,-0.265113,0.086159,0.025429,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":74},"HIBL  261016P00113000",2.7,7.6,0.8731,-0.349853,0.018212,-0.268923,0.086254,-0.017977,{"strike":871,"call":872,"put":882,"callItm":11,"putItm":74,"isAtm":74},114,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":11},"HIBL  261016C00114000",8.4,12.6,0.8525,0.632385,0.018976,-0.267127,0.087751,0.024823,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":74},"HIBL  261016P00114000",3.4,8.1,0.8714,-0.369001,0.018588,-0.273389,0.08786,-0.019007,{"strike":893,"call":894,"put":904,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":895,"symbol":895,"bid":896,"ask":178,"last":897,"change":183,"changePercent":9,"volume":183,"openInterest":535,"open_interest":535,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":11},"HIBL  261016C00115000",7.8,6.78,0.8433,0.613005,0.019492,-0.268494,0.089162,0.024185,{"contract_symbol":905,"symbol":905,"bid":428,"ask":580,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":74},"HIBL  261016P00115000",0.869,-0.388347,0.018935,-0.276942,0.089252,-0.020052,{"strike":913,"call":914,"put":924,"callItm":11,"putItm":74,"isAtm":74},116,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":708,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":11},"HIBL  261016C00116000",7.2,11.4,0.8383,0.59295,0.019875,-0.270562,0.090382,0.023494,{"contract_symbol":925,"symbol":925,"bid":294,"ask":853,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":74},"HIBL  261016P00116000",0.8648,-0.407863,0.019277,-0.279239,0.090426,-0.021105,{"strike":933,"call":934,"put":943,"callItm":11,"putItm":74,"isAtm":74},117,{"contract_symbol":935,"symbol":935,"bid":387,"ask":936,"last":775,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"HIBL  261016C00117000",10.8,0.8436,0.572495,0.019968,-0.275265,0.091377,0.022741,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":74},"HIBL  261016P00117000",4.6,9.3,0.861,-0.42763,0.019567,-0.280944,0.091382,-0.022179,{"strike":19,"call":954,"put":966,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":959,"changePercent":9,"volume":181,"openInterest":678,"open_interest":678,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":74},"HIBL  261016C00120000",6.3,8.7,7.5,2.35,0.8514,0.512243,0.02011,-0.282337,0.092871,0.020514,{"contract_symbol":967,"symbol":967,"bid":570,"ask":968,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":11},"HIBL  261016P00120000",10.6,0.8393,-0.488526,0.020399,-0.278369,0.092877,-0.025483,{"strike":976,"call":977,"put":985,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":978,"symbol":978,"bid":862,"ask":958,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":74},"HIBL  261016C00125000",0.8228,0.410083,0.020288,-0.266025,0.090545,0.016717,{"contract_symbol":986,"symbol":986,"bid":853,"ask":987,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":11},"HIBL  261016P00125000",13.3,0.818,-0.590795,0.020395,-0.264348,0.090498,-0.031227,{"strike":995,"call":996,"put":1005,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":997,"symbol":997,"bid":66,"ask":998,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":74},"HIBL  261016C00130000",5.8,0.7688,0.303339,0.019516,-0.223408,0.081383,0.012605,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":11},"HIBL  261016P00130000",12.4,16.5,0.8025,-0.686766,0.01896,-0.236521,0.082537,-0.036888,{"strike":1016,"call":1017,"put":1026,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":1018,"symbol":1018,"bid":534,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":74},"HIBL  261016C00135000",5.2,0.6938,0.193866,0.017002,-0.158524,0.063986,0.008216,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":11},"HIBL  261016P00135000",16.3,20.2,0.7973,-0.768128,0.016427,-0.202252,0.071042,-0.042073,{"strike":1037,"call":1038,"put":1046,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":1039,"symbol":1039,"bid":469,"ask":513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":74},"HIBL  261016C00140000",0.7414,0.146908,0.013316,-0.141778,0.053552,0.006229,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":11},"HIBL  261016P00140000",20.6,24.7,0.8207,-0.824744,0.013499,-0.176106,0.060093,-0.046323,{"strike":1057,"call":1058,"put":1066,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":1059,"symbol":1059,"bid":183,"ask":470,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":74},"HIBL  261016C00145000",0.8189,0.124086,0.010738,-0.139485,0.047699,0.005238,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":419,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":11},"HIBL  261016P00145000",25.1,0.8384,-0.869534,0.01086,-0.147872,0.049392,-0.050095,{"strike":1076,"call":1077,"put":1085,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":1078,"symbol":1078,"bid":183,"ask":742,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":74},"HIBL  261016C00150000",0.8846,0.1052,0.008838,-0.133956,0.042409,0.004427,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":11},"HIBL  261016P00150000",29.9,33.8,0.8746,-0.897721,0.008758,-0.12977,0.041551,-0.053195,{"strike":1096,"call":1097,"put":1104,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":1098,"symbol":1098,"bid":183,"ask":313,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1079,"implied_volatility":1079,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":74},"HIBL  261016C00155000",0.074681,0.006849,-0.1038,0.032862,0.003159,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1089,"implied_volatility":1089,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":11},"HIBL  261016P00155000",34.7,38.6,-0.927876,0.006744,-0.099934,0.031998,-0.056367,{"strike":1114,"call":1115,"put":1122,"callItm":74,"putItm":11,"isAtm":74},160,{"contract_symbol":1116,"symbol":1116,"bid":183,"ask":294,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1079,"implied_volatility":1079,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":74},"HIBL  261016C00160000",0.052071,0.00517,-0.078365,0.024809,0.002212,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1089,"implied_volatility":1089,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":11},"HIBL  261016P00160000",39.6,43.3,-0.950071,0.005057,-0.074935,0.023993,-0.059215,{"strike":1132,"call":1133,"put":1140,"callItm":74,"putItm":11,"isAtm":74},165,{"contract_symbol":1134,"symbol":1134,"bid":183,"ask":294,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1079,"implied_volatility":1079,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":74},"HIBL  261016C00165000",0.035712,0.003813,-0.057792,0.018296,0.001523,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":11},"HIBL  261016P00165000",43.6,48.5,0.8719,-0.966478,0.003672,-0.054082,0.01737,-0.061823,"2026-10-05T00:37:32.293464+00:00"]