[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HII":3,"homepage-market-summary":35,"stock-options-HII":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HII","2026-10-05",{"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},"Huntington Ingalls Industries, Inc.","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.","45,000","Newport News, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0556,5.52,"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},266.48,269.52,271.1247,264.925,268.54,-2.06,-0.77,556104.38229,26262,266.8642,460,256.7875,509990.51560724305,4.8,3908,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"status":180,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":205,"updated_at":710,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,922,0.42,[192,193,197,201],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",46,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",74,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",165,"270319",[206,225,243,260,276,297,318,340,365,391,415,440,464,486,508,529,550,570,589,606,622,636,647,657,666,675,684,693,702],{"strike":207,"call":208,"put":218,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":44},"HII   261016C00190000",77,81.1,0.5961,0.999703,0.000038,-0.001375,0.000523,0.058911,{"contract_symbol":219,"symbol":219,"bid":188,"ask":220,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":223,"vega":224,"rho":188,"in_the_money":14},"HII   261016P00190000",3.2,0.4381,-0.000002,-0.000008,0.000004,{"strike":226,"call":227,"put":236,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"HII   261016C00195000",72,76.1,0.999281,0.000087,-0.00312,0.001186,0.060425,{"contract_symbol":237,"symbol":237,"bid":188,"ask":238,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":223,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"HII   261016P00195000",3.4,0.000002,-0.000035,0.000018,-0.000001,{"strike":244,"call":245,"put":254,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":44},"HII   261016C00200000",67.1,71.2,0.99839,0.000183,-0.006535,0.002484,0.061899,{"contract_symbol":255,"symbol":255,"bid":188,"ask":238,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":240,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"HII   261016P00200000",0.000007,-0.000136,0.00007,-0.000003,{"strike":261,"call":262,"put":271,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":212,"implied_volatility":212,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":44},"HII   261016C00210000",57.1,61.1,0.993455,0.000645,-0.023061,0.008765,0.064571,{"contract_symbol":272,"symbol":272,"bid":188,"ask":238,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":273,"gamma":274,"theta":215,"vega":275,"rho":240,"in_the_money":14},"HII   261016P00210000",-0.000413,0.000071,0.000711,{"strike":277,"call":278,"put":288,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":44},"HII   261016C00220000",47.1,51.2,0.602,0.978279,0.001807,-0.065841,0.024782,0.066341,{"contract_symbol":289,"symbol":289,"bid":188,"ask":122,"last":290,"change":188,"changePercent":9,"volume":188,"openInterest":291,"open_interest":291,"iv":221,"implied_volatility":221,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"HII   261016P00220000",0.55,133,-0.003065,0.000446,-0.008607,0.004452,-0.000264,{"strike":298,"call":299,"put":308,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":282,"implied_volatility":282,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":44},"HII   261016C00230000",37.1,41.2,0.945221,0.003859,-0.140614,0.052925,0.066523,{"contract_symbol":309,"symbol":309,"bid":188,"ask":310,"last":311,"change":188,"changePercent":9,"volume":188,"openInterest":312,"open_interest":312,"iv":221,"implied_volatility":221,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"HII   261016P00230000",0.6,0.5,7,-0.015209,0.001833,-0.035366,0.018292,-0.001314,{"strike":319,"call":320,"put":331,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"HII   261016C00240000",28.6,31,33.4,0.5159,0.916592,0.006231,-0.166704,0.073224,0.067133,{"contract_symbol":332,"symbol":332,"bid":188,"ask":310,"last":52,"change":188,"changePercent":9,"volume":188,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"HII   261016P00240000",12,0.3548,-0.024115,0.003349,-0.042377,0.027064,-0.002076,{"strike":58,"call":341,"put":353,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":188,"changePercent":9,"volume":188,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"HII   261016C00250000",18.6,21.5,19.7,5,0.422,0.86913,0.01055,-0.188931,0.101436,0.066123,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":188,"changePercent":9,"volume":188,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"HII   261016P00250000",0.15,1.3,0.47,35,0.3213,-0.072996,0.009043,-0.093828,0.066179,-0.006294,{"strike":366,"call":367,"put":379,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":188,"changePercent":9,"volume":188,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"HII   261016C00260000",10.2,13.5,14.4,8,0.3627,0.751948,0.018281,-0.241764,0.151042,0.058979,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":188,"changePercent":9,"volume":188,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"HII   261016P00260000",1.8,2.45,2.42,26,0.2914,-0.202408,0.020274,-0.173081,0.134586,-0.017516,{"strike":392,"call":393,"put":405,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":188,"changePercent":9,"volume":188,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"HII   261016C00270000",4.6,5.7,4.65,36,0.3174,0.537477,0.026215,-0.265569,0.189571,0.043151,{"contract_symbol":406,"symbol":406,"bid":33,"ask":407,"last":395,"change":188,"changePercent":9,"volume":188,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"HII   261016P00270000",6.3,20,0.2657,-0.459217,0.031299,-0.222073,0.189415,-0.040018,{"strike":416,"call":417,"put":428,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":188,"changePercent":9,"volume":188,"openInterest":195,"open_interest":195,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"HII   261016C00280000",0.95,3.8,3.5,0.3347,0.299887,0.02176,-0.245102,0.165921,0.024294,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":188,"changePercent":9,"volume":188,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"HII   261016P00280000",10.4,13.7,17.19,29,0.2178,-0.797404,0.027136,-0.129459,0.134659,-0.070181,{"strike":441,"call":442,"put":452,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":443,"symbol":443,"bid":444,"ask":419,"last":311,"change":188,"changePercent":9,"volume":188,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"HII   261016C00290000",0.05,103,0.3151,0.116393,0.013016,-0.129947,0.093439,0.009525,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":188,"changePercent":9,"volume":188,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":44},"HII   261016P00290000",19.9,22.2,30.75,9,0.2093,-0.965616,0.007623,-0.03357,0.036346,-0.087107,{"strike":465,"call":466,"put":475,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":467,"symbol":467,"bid":444,"ask":122,"last":173,"change":188,"changePercent":9,"volume":188,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"HII   261016C00300000",23,0.3137,0.034938,0.005154,-0.050977,0.036827,0.002874,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"HII   261016P00300000",29.7,32.1,40.7,0.2782,-0.979853,0.00367,-0.028546,0.023254,-0.091394,{"strike":487,"call":488,"put":497,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":489,"symbol":489,"bid":188,"ask":186,"last":355,"change":188,"changePercent":9,"volume":188,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"HII   261016C00310000",4,0.386,0.025976,0.003275,-0.049073,0.028804,0.002128,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"HII   261016P00310000",39.7,42.4,22.17,0.3352,-0.987716,0.001992,-0.022503,0.015213,-0.095148,{"strike":509,"call":510,"put":518,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":511,"symbol":511,"bid":188,"ask":310,"last":512,"change":188,"changePercent":9,"volume":188,"openInterest":298,"open_interest":298,"iv":513,"implied_volatility":513,"delta":387,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"HII   261016C00320000",0.06,0.452,0.002271,-0.046629,0.023377,0.001656,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":44},"HII   261016P00320000",49.3,52.8,32,0.3732,-0.993718,0.000994,-0.013921,0.008452,-0.098743,{"strike":530,"call":531,"put":540,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":532,"symbol":532,"bid":188,"ask":238,"last":533,"change":188,"changePercent":9,"volume":188,"openInterest":534,"open_interest":534,"iv":513,"implied_volatility":513,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"HII   261016C00330000",0.1,16,0.007455,0.000955,-0.019613,0.009832,0.000611,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"HII   261016P00330000",59.3,63.4,59.34,-0.998482,0.000277,-0.003878,0.002354,-0.102236,{"strike":551,"call":552,"put":560,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":553,"symbol":553,"bid":188,"ask":238,"last":554,"change":188,"changePercent":9,"volume":188,"openInterest":312,"open_interest":312,"iv":513,"implied_volatility":513,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"HII   261016C00340000",0.48,0.00248,0.000357,-0.007337,0.003678,0.000204,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"HII   261016P00340000",69.3,73.4,0.375,-0.999665,0.000068,-0.000968,0.000585,-0.105438,{"strike":571,"call":572,"put":580,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":573,"symbol":573,"bid":188,"ask":52,"last":444,"change":188,"changePercent":9,"volume":188,"openInterest":574,"open_interest":574,"iv":513,"implied_volatility":513,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"HII   261016C00350000",151,0.000752,0.00012,-0.002467,0.001237,0.000062,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":44},"HII   261016P00350000",79.3,83.4,-0.999939,0.000014,-0.000198,0.000119,-0.108562,{"strike":590,"call":591,"put":599,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":592,"symbol":592,"bid":188,"ask":238,"last":593,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":513,"implied_volatility":513,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"HII   261016C00360000",0.75,0.00021,0.000037,-0.000754,0.000378,0.000017,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":603,"gamma":239,"theta":240,"vega":604,"rho":605,"in_the_money":44},"HII   261016P00360000",89.3,93.4,-0.99999,0.000021,-0.111668,{"strike":607,"call":608,"put":614,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":609,"symbol":609,"bid":188,"ask":238,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":224,"in_the_money":14},"HII   261016C00370000",0.000054,0.00001,-0.000211,0.000106,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":618,"gamma":188,"theta":619,"vega":620,"rho":621,"in_the_money":44},"HII   261016P00370000",99.3,103.4,-0.999999,-0.000005,0.000003,-0.114771,{"strike":623,"call":624,"put":630,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":625,"symbol":625,"bid":188,"ask":238,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":626,"gamma":620,"theta":627,"vega":628,"rho":629,"in_the_money":14},"HII   261016C00380000",0.000013,-0.000054,0.000027,0.000001,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":634,"gamma":188,"theta":242,"vega":188,"rho":635,"in_the_money":44},"HII   261016P00380000",109.3,113.3,-1,-0.117871,{"strike":637,"call":638,"put":642,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":639,"symbol":639,"bid":188,"ask":444,"last":640,"change":188,"changePercent":9,"volume":188,"openInterest":408,"open_interest":408,"iv":513,"implied_volatility":513,"delta":620,"gamma":629,"theta":641,"vega":256,"rho":188,"in_the_money":14},"HII   261016C00390000",0.04,-0.000013,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":646,"in_the_money":44},"HII   261016P00390000",119.3,123.4,-0.120973,{"strike":648,"call":649,"put":652,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":650,"symbol":650,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":629,"gamma":188,"theta":259,"vega":629,"rho":188,"in_the_money":14},"HII   261016C00400000",4.9,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":656,"in_the_money":44},"HII   261016P00400000",129.3,133.4,-0.124077,{"strike":658,"call":659,"put":661,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":660,"symbol":660,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":242,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00410000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":665,"in_the_money":44},"HII   261016P00410000",139.3,143.4,-0.127179,{"strike":667,"call":668,"put":670,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":669,"symbol":669,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00420000",{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":674,"in_the_money":44},"HII   261016P00420000",149.3,153.4,-0.130281,{"strike":676,"call":677,"put":679,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":678,"symbol":678,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00430000",{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":683,"in_the_money":44},"HII   261016P00430000",159.3,163.4,-0.13338,{"strike":685,"call":686,"put":688,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":687,"symbol":687,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00440000",{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":692,"in_the_money":44},"HII   261016P00440000",169.3,173.4,-0.136482,{"strike":694,"call":695,"put":697,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":696,"symbol":696,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00450000",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":701,"in_the_money":44},"HII   261016P00450000",179.3,183.4,-0.139586,{"strike":30,"call":703,"put":705,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":704,"symbol":704,"bid":188,"ask":651,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":513,"implied_volatility":513,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HII   261016C00460000",{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":564,"implied_volatility":564,"delta":634,"gamma":188,"theta":188,"vega":188,"rho":709,"in_the_money":44},"HII   261016P00460000",189.3,193.3,-0.142688,"2026-10-05T12:46:47.303628+00:00"]