[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMS":3,"homepage-market-summary":31,"stock-options-HIMS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIMS","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},"Hims & Hers Health, Inc.","NYSE",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","Hims & Hers, launched in 2017, is a telehealth platform that connects patients and healthcare providers to offer treatment options for specialties like erectile dysfunction, hair loss, skin care, mental health, and weight loss. Its offerings include generic, branded, and compounded prescription drugs as well as over-the-counter medicines, cosmetics, and supplements. The platform, which has more than 2 million subscribers, is available in all 50 states and certain European markets like the UK. It includes provider networks, electronic medical records, cloud pharmacy fulfillment, and personalization capabilities. Hims does not take insurance and only accepts payments directly from customers.","2,442","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},29.67,28.91,30.04,28.8,29,0.67,2.31,7455297.730223,76372,29.6095,65.299,13.74,23255211.805768713,30.9,1774,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,159,164,169],{"ticker":156,"name":157,"price":158,"change":21,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":69,"expiration_iv":69,"kpis":181,"expirations":185,"strikes":243,"updated_at":1133,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":69},0,43629,0.34,[186,187,192,196,199,203,207,211,215,219,223,227,231,235,239],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":68,"dte":68,"compact":198,"implied_volatility":9},"2026-10-30","261030",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",32,"261106",{"date":204,"label":204,"type":178,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",39,"261113",{"date":208,"label":208,"type":189,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",46,"261120",{"date":212,"label":212,"type":189,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",74,"261218",{"date":216,"label":216,"type":189,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",102,"270115",{"date":220,"label":220,"type":189,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",137,"270219",{"date":224,"label":224,"type":189,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",228,"270521",{"date":228,"label":228,"type":189,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-12-17",438,"271217",{"date":232,"label":232,"type":189,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",473,"280121",{"date":236,"label":236,"type":189,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-12-15",802,"281215",{"date":240,"label":240,"type":189,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",837,"290119",[244,256,273,288,308,324,345,366,386,411,434,457,480,501,524,548,572,595,620,646,670,693,718,743,767,792,814,836,860,884,907,929,951,973,992,1015,1033,1055,1076,1095,1115],{"strike":245,"call":246,"put":252,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":250,"implied_volatility":250,"delta":48,"gamma":182,"theta":182,"vega":182,"rho":251,"in_the_money":40},"HIMS  261009C00015000",13.45,15.7,0.6402,0.001769,{"contract_symbol":253,"symbol":253,"bid":182,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HIMS  261009P00015000",0.1,1.1751,{"strike":257,"call":258,"put":265,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":182,"changePercent":9,"volume":182,"openInterest":48,"open_interest":48,"iv":263,"implied_volatility":263,"delta":48,"gamma":182,"theta":182,"vega":182,"rho":264,"in_the_money":40},"HIMS  261009C00017000",11.45,13.7,11.7,0.6329,0.002005,{"contract_symbol":266,"symbol":266,"bid":182,"ask":267,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":48,"open_interest":48,"iv":255,"implied_volatility":255,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":182,"in_the_money":14},"HIMS  261009P00017000",0.47,0.11,-0.000011,0.000013,-0.000021,0.000002,{"strike":194,"call":274,"put":281,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":182,"changePercent":9,"volume":182,"openInterest":279,"open_interest":279,"iv":263,"implied_volatility":263,"delta":48,"gamma":182,"theta":182,"vega":182,"rho":280,"in_the_money":40},"HIMS  261009C00018000",10.4,12.7,10.35,2,0.002122,{"contract_symbol":282,"symbol":282,"bid":182,"ask":283,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":182,"in_the_money":14},"HIMS  261009P00018000",0.27,-0.000073,0.000079,-0.000126,0.000009,{"strike":289,"call":290,"put":297,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":295,"open_interest":295,"iv":250,"implied_volatility":250,"delta":48,"gamma":182,"theta":182,"vega":182,"rho":296,"in_the_money":40},"HIMS  261009C00019000",9.5,11.15,9.87,3,0.00224,{"contract_symbol":298,"symbol":298,"bid":182,"ask":299,"last":300,"change":182,"changePercent":9,"volume":182,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"HIMS  261009P00019000",0.31,0.01,14,1.1758,-0.000372,0.000365,-0.00058,0.000042,-0.000001,{"strike":309,"call":310,"put":315,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":312,"change":182,"changePercent":9,"volume":182,"openInterest":48,"open_interest":48,"iv":263,"implied_volatility":263,"delta":48,"gamma":182,"theta":182,"vega":182,"rho":314,"in_the_money":40},"HIMS  261009C00020000",8.45,10.7,0.002358,{"contract_symbol":316,"symbol":316,"bid":182,"ask":55,"last":317,"change":182,"changePercent":9,"volume":182,"openInterest":318,"open_interest":318,"iv":255,"implied_volatility":255,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"HIMS  261009P00020000",0.13,54,-0.001475,0.001299,-0.002063,0.000151,-0.000005,{"strike":325,"call":326,"put":336,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":182,"changePercent":9,"volume":182,"openInterest":331,"open_interest":331,"iv":250,"implied_volatility":250,"delta":332,"gamma":333,"theta":334,"vega":182,"rho":335,"in_the_money":40},"HIMS  261009C00021000",6.9,9.2,8.27,80,0.999999,0.000004,-0.000002,0.002476,{"contract_symbol":337,"symbol":337,"bid":182,"ask":283,"last":338,"change":182,"changePercent":9,"volume":182,"openInterest":339,"open_interest":339,"iv":255,"implied_volatility":255,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"HIMS  261009P00021000",0.03,9,-0.00479,0.003763,-0.005977,0.000438,-0.000017,{"strike":346,"call":347,"put":357,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":182,"changePercent":9,"volume":182,"openInterest":339,"open_interest":339,"iv":263,"implied_volatility":263,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":40},"HIMS  261009C00022000",6.75,8.3,8.38,0.999974,0.000055,-0.000025,0.000003,0.002594,{"contract_symbol":358,"symbol":358,"bid":182,"ask":359,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":302,"implied_volatility":302,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"HIMS  261009P00022000",0.07,110,-0.013046,0.009072,-0.014429,0.001057,-0.000047,{"strike":367,"call":368,"put":377,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":333,"rho":376,"in_the_money":40},"HIMS  261009C00022500",5.95,8.2,0.5887,0.999968,0.000073,-0.000029,0.002653,{"contract_symbol":378,"symbol":378,"bid":182,"ask":133,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"HIMS  261009P00022500",8,1.0956,-0.014274,0.010521,-0.014531,0.001142,-0.000051,{"strike":387,"call":388,"put":400,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":182,"changePercent":9,"volume":182,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"HIMS  261009C00023000",5.5,7.25,5.99,57,0.5443,0.99996,0.000097,-0.000033,0.000005,0.002712,{"contract_symbol":401,"symbol":401,"bid":300,"ask":402,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HIMS  261009P00023000",0.05,0.02,184,1.0168,-0.015716,0.012315,-0.014647,0.001241,-0.000056,{"strike":412,"call":413,"put":424,"callItm":40,"putItm":14,"isAtm":14},23.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":391,"last":416,"change":182,"changePercent":9,"volume":182,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":40},"HIMS  261009C00023500",5,5.59,51,0.503,0.999946,0.00014,-0.000041,0.000007,0.002771,{"contract_symbol":425,"symbol":425,"bid":182,"ask":426,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"HIMS  261009P00023500",0.08,66,0.9384,-0.017371,0.014538,-0.014728,0.001352,-0.000062,{"strike":435,"call":436,"put":447,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":437,"symbol":437,"bid":438,"ask":370,"last":439,"change":182,"changePercent":9,"volume":182,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"HIMS  261009C00024000",4.45,4.68,27,0.4565,0.999937,0.000178,-0.000043,0.000008,0.00283,{"contract_symbol":448,"symbol":448,"bid":300,"ask":449,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"HIMS  261009P00024000",0.04,371,0.8604,-0.019295,0.01734,-0.014768,0.001478,-0.000068,{"strike":458,"call":459,"put":470,"callItm":40,"putItm":14,"isAtm":14},24.5,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":48,"open_interest":48,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"HIMS  261009C00024500",3.75,5.7,4.21,0.4137,0.999918,0.000253,-0.00005,0.00001,0.002889,{"contract_symbol":471,"symbol":471,"bid":300,"ask":472,"last":338,"change":182,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HIMS  261009P00024500",0.24,83,0.8074,-0.024809,0.022848,-0.017134,0.001828,-0.000088,{"strike":68,"call":481,"put":491,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":270,"rho":490,"in_the_money":40},"HIMS  261009C00025000",3.45,4.35,47,0.3693,0.999897,0.000349,-0.000055,0.002947,{"contract_symbol":492,"symbol":492,"bid":403,"ask":493,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"HIMS  261009P00025000",0.14,864,0.8275,-0.045245,0.036546,-0.028793,0.002997,-0.000161,{"strike":502,"call":503,"put":515,"callItm":40,"putItm":14,"isAtm":14},25.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"HIMS  261009C00025500",3.1,4.1,3.69,63,0.3247,0.999871,0.00049,-0.000059,0.000016,0.003006,{"contract_symbol":516,"symbol":516,"bid":359,"ask":254,"last":133,"change":182,"changePercent":9,"volume":182,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"HIMS  261009P00025500",58,0.8235,-0.069544,0.051535,-0.040207,0.004205,-0.000247,{"strike":525,"call":526,"put":538,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":40},"HIMS  261009C00026000",2.65,3.35,3.12,78,0.5329,0.971945,0.038366,-0.012533,0.002026,0.002968,{"contract_symbol":539,"symbol":539,"bid":359,"ask":540,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"HIMS  261009P00026000",0.15,753,0.7868,-0.093952,0.067684,-0.048205,0.005277,-0.000334,{"strike":549,"call":550,"put":561,"callItm":40,"putItm":14,"isAtm":14},26.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":182,"changePercent":9,"volume":182,"openInterest":379,"open_interest":379,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":40},"HIMS  261009C00026500",1.99,3.65,2.5,0.6994,0.888866,0.086039,-0.048416,0.005963,0.00273,{"contract_symbol":562,"symbol":562,"bid":540,"ask":563,"last":564,"change":182,"changePercent":9,"volume":182,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"HIMS  261009P00026500",0.18,0.16,422,0.7513,-0.126803,0.087916,-0.057087,0.006545,-0.000452,{"strike":440,"call":573,"put":585,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":182,"changePercent":9,"volume":182,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":40},"HIMS  261009C00027000",2.05,2.47,2.13,214,0.763,0.815857,0.110804,-0.074224,0.008379,0.002525,{"contract_symbol":586,"symbol":586,"bid":472,"ask":283,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"HIMS  261009P00027000",0.26,3218,0.7606,-0.183451,0.110897,-0.073814,0.008359,-0.000656,{"strike":596,"call":597,"put":608,"callItm":40,"putItm":14,"isAtm":40},27.5,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":182,"changePercent":9,"volume":182,"openInterest":331,"open_interest":331,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"HIMS  261009C00027500",1.68,2.11,1.9,0.7715,0.749129,0.131092,-0.08976,0.010022,0.00234,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":182,"changePercent":9,"volume":182,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"HIMS  261009P00027500",0.33,0.45,0.38,887,0.7748,-0.251671,0.130752,-0.090297,0.010039,-0.000905,{"strike":621,"call":622,"put":634,"callItm":40,"putItm":14,"isAtm":40},28,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":182,"changePercent":9,"volume":182,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":40},"HIMS  261009C00028000",1.45,1.65,1.58,682,0.7469,0.68045,0.152003,-0.097564,0.011251,0.002149,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":182,"changePercent":9,"volume":182,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"HIMS  261009P00028000",0.52,0.59,0.55,1125,0.7831,-0.325948,0.146174,-0.103128,0.011344,-0.001179,{"strike":647,"call":648,"put":659,"callItm":40,"putItm":14,"isAtm":40},28.5,{"contract_symbol":649,"symbol":649,"bid":650,"ask":138,"last":651,"change":182,"changePercent":9,"volume":182,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":40},"HIMS  261009C00028500",1.2,1.27,461,0.7753,0.59661,0.158647,-0.109704,0.012189,0.001894,{"contract_symbol":660,"symbol":660,"bid":39,"ask":661,"last":662,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"HIMS  261009P00028500",0.79,0.76,408,0.7861,-0.40424,0.156552,-0.111291,0.012195,-0.001471,{"strike":20,"call":671,"put":682,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":48,"change":182,"changePercent":9,"volume":182,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":40},"HIMS  261009C00029000",0.94,1.06,1074,0.7779,0.515217,0.162792,-0.113336,0.01255,0.001647,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":128,"change":182,"changePercent":9,"volume":182,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"HIMS  261009P00029000",0.97,1.07,460,0.8014,-0.484226,0.158008,-0.116755,0.012549,-0.001775,{"strike":694,"call":695,"put":706,"callItm":40,"putItm":14,"isAtm":40},29.5,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":697,"change":182,"changePercent":9,"volume":182,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"HIMS  261009C00029500",0.77,0.82,5186,0.8131,0.439059,0.154029,-0.117171,0.012412,0.001407,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":182,"changePercent":9,"volume":182,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"HIMS  261009P00029500",1.25,1.37,1.32,312,0.8094,-0.561385,0.154721,-0.116606,0.01241,-0.002072,{"strike":719,"call":720,"put":732,"callItm":14,"putItm":40,"isAtm":40},30,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":182,"changePercent":9,"volume":182,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"HIMS  261009C00030000",0.58,0.64,0.62,2589,0.8304,0.368925,0.144299,-0.114477,0.011875,0.001187,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":734,"change":182,"changePercent":9,"volume":182,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":40},"HIMS  261009P00030000",1.56,1.7,347,0.8119,-0.634717,0.147107,-0.111557,0.011836,-0.002361,{"strike":744,"call":745,"put":756,"callItm":14,"putItm":40,"isAtm":40},30.5,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":747,"change":182,"changePercent":9,"volume":182,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"HIMS  261009C00030500",0.46,0.53,639,0.8447,0.305842,0.131882,-0.108272,0.01104,0.000987,{"contract_symbol":757,"symbol":757,"bid":758,"ask":554,"last":759,"change":182,"changePercent":9,"volume":182,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":40},"HIMS  261009P00030500",1.69,2.15,254,0.8676,-0.688586,0.129427,-0.112085,0.011128,-0.002593,{"strike":768,"call":769,"put":780,"callItm":14,"putItm":40,"isAtm":40},31,{"contract_symbol":770,"symbol":770,"bid":118,"ask":771,"last":772,"change":182,"changePercent":9,"volume":182,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"HIMS  261009C00031000",0.41,0.37,2845,0.8515,0.248644,0.118207,-0.09861,0.009975,0.000805,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":182,"changePercent":9,"volume":182,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"HIMS  261009P00031000",2.23,2.75,2.62,162,0.9592,-0.722917,0.110915,-0.117409,0.010543,-0.002766,{"strike":793,"call":794,"put":803,"callItm":14,"putItm":40,"isAtm":40},31.5,{"contract_symbol":795,"symbol":795,"bid":587,"ask":184,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"HIMS  261009C00031500",3576,0.8704,0.202915,0.103061,-0.089836,0.00889,0.000658,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":182,"changePercent":9,"volume":182,"openInterest":257,"open_interest":257,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"HIMS  261009P00031500",2.57,3.2,2.91,0.9758,-0.767496,0.099443,-0.10895,0.009617,-0.002966,{"strike":201,"call":815,"put":825,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":816,"symbol":816,"bid":563,"ask":587,"last":817,"change":182,"changePercent":9,"volume":182,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"HIMS  261009C00032000",0.22,2322,0.8853,0.16368,0.088603,-0.079903,0.007774,0.000532,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":529,"change":182,"changePercent":9,"volume":182,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":40},"HIMS  261009P00032000",3.05,3.85,521,1.0084,-0.801613,0.087764,-0.102673,0.00877,-0.003134,{"strike":837,"call":838,"put":849,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":839,"symbol":839,"bid":840,"ask":168,"last":841,"change":182,"changePercent":9,"volume":182,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"HIMS  261009C00032500",0.06,0.17,2262,0.8871,0.127517,0.074741,-0.067677,0.006571,0.000416,{"contract_symbol":850,"symbol":850,"bid":483,"ask":851,"last":852,"change":182,"changePercent":9,"volume":182,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":40},"HIMS  261009P00032500",4.9,2.76,10,1.0259,-0.83404,0.077155,-0.093418,0.007844,-0.003297,{"strike":861,"call":862,"put":873,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":493,"change":182,"changePercent":9,"volume":182,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"HIMS  261009C00033000",0.12,0.23,1712,0.9133,0.104413,0.062991,-0.060446,0.005701,0.000341,{"contract_symbol":874,"symbol":874,"bid":179,"ask":875,"last":876,"change":182,"changePercent":9,"volume":182,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":40},"HIMS  261009P00033000",4.4,4.47,189,1.026,-0.865891,0.066919,-0.081042,0.006804,-0.003457,{"strike":885,"call":886,"put":896,"callItm":14,"putItm":40,"isAtm":14},33.5,{"contract_symbol":887,"symbol":887,"bid":133,"ask":888,"last":254,"change":182,"changePercent":9,"volume":182,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"HIMS  261009C00033500",0.19,1024,0.9552,0.089769,0.053902,-0.056584,0.005102,0.000293,{"contract_symbol":897,"symbol":897,"bid":875,"ask":898,"last":899,"change":182,"changePercent":9,"volume":182,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":40},"HIMS  261009P00033500",5.2,4.96,16,1.0034,-0.898408,0.056202,-0.065105,0.005589,-0.00362,{"strike":908,"call":909,"put":918,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":910,"symbol":910,"bid":359,"ask":268,"last":133,"change":182,"changePercent":9,"volume":182,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"HIMS  261009C00034000",689,0.9542,0.068551,0.043985,-0.046077,0.004159,0.000224,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":182,"changePercent":9,"volume":182,"openInterest":318,"open_interest":318,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":40},"HIMS  261009P00034000",4.05,5.75,4.89,0.9593,-0.930314,0.044306,-0.046913,0.004212,-0.003781,{"strike":930,"call":931,"put":940,"callItm":14,"putItm":40,"isAtm":14},34.5,{"contract_symbol":932,"symbol":932,"bid":182,"ask":268,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"HIMS  261009C00034500",154,0.9584,0.052618,0.035601,-0.037623,0.003381,0.000172,{"contract_symbol":941,"symbol":941,"bid":415,"ask":942,"last":943,"change":182,"changePercent":9,"volume":182,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":40},"HIMS  261009P00034500",6.85,5.34,7,1.0727,-0.924445,0.042156,-0.05581,0.004481,-0.003823,{"strike":952,"call":953,"put":962,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":954,"symbol":954,"bid":402,"ask":359,"last":840,"change":182,"changePercent":9,"volume":182,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"HIMS  261009C00035000",1379,0.9937,0.045329,0.030478,-0.034627,0.003001,0.000148,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":182,"changePercent":9,"volume":182,"openInterest":331,"open_interest":331,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":40},"HIMS  261009P00035000",5.9,6.55,5.11,1.059,-0.943033,0.034305,-0.044267,0.0036,-0.003941,{"strike":974,"call":975,"put":983,"callItm":14,"putItm":40,"isAtm":14},35.5,{"contract_symbol":976,"symbol":976,"bid":182,"ask":133,"last":426,"change":182,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"HIMS  261009C00035500",1.0303,0.039655,0.026382,-0.032222,0.002694,0.00013,{"contract_symbol":984,"symbol":984,"bid":390,"ask":985,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":40},"HIMS  261009P00035500",8.25,1.0157,-0.962597,0.025517,-0.030286,0.002568,-0.004063,{"strike":993,"call":994,"put":1003,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":995,"symbol":995,"bid":449,"ask":493,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":996,"open_interest":996,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"HIMS  261009C00036000",613,1.0624,0.03442,0.022788,-0.029594,0.002399,0.000113,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":182,"changePercent":9,"volume":182,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":40},"HIMS  261009P00036000",6,7.85,7.4,55,0.7749,-0.994321,0.006638,-0.004586,0.00051,-0.004226,{"strike":1016,"call":1017,"put":1024,"callItm":14,"putItm":40,"isAtm":14},36.5,{"contract_symbol":1018,"symbol":1018,"bid":182,"ask":359,"last":840,"change":182,"changePercent":9,"volume":182,"openInterest":339,"open_interest":339,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":396,"in_the_money":14},"HIMS  261009C00036500",1.0917,0.029787,0.019682,-0.026988,0.002129,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":985,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":40},"HIMS  261009P00036500",6.45,0.6568,-0.999299,0.001175,-0.000583,0.000076,-0.004302,{"strike":1034,"call":1035,"put":1044,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":1036,"symbol":1036,"bid":403,"ask":268,"last":449,"change":182,"changePercent":9,"volume":182,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"HIMS  261009C00037000",703,1.1291,0.026897,0.01748,-0.02564,0.001956,0.000088,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":182,"changePercent":9,"volume":182,"openInterest":944,"open_interest":944,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":40},"HIMS  261009P00037000",7.8,8.5,7.75,0.6724,-0.999525,0.000801,-0.000417,0.000053,-0.004361,{"strike":1056,"call":1057,"put":1065,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":1058,"symbol":1058,"bid":403,"ask":426,"last":840,"change":182,"changePercent":9,"volume":182,"openInterest":1059,"open_interest":1059,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1031,"in_the_money":14},"HIMS  261009C00038000",392,1.2125,0.023316,0.01444,-0.024426,0.001735,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":182,"changePercent":9,"volume":182,"openInterest":48,"open_interest":48,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":40},"HIMS  261009P00038000",7.95,9.55,9.72,0.8344,-0.998368,0.002007,-0.001607,0.000166,-0.004475,{"strike":205,"call":1077,"put":1086,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1078,"symbol":1078,"bid":182,"ask":359,"last":300,"change":182,"changePercent":9,"volume":182,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"HIMS  261009C00039000",2205,1.2933,0.020588,0.012188,-0.023455,0.001562,0.000067,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":269,"vega":1093,"rho":1094,"in_the_money":40},"HIMS  261009P00039000",8.95,10.6,0.6365,-0.99999,0.000023,0.000001,-0.004599,{"strike":1096,"call":1097,"put":1106,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":1098,"symbol":1098,"bid":403,"ask":840,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"HIMS  261009C00040000",1015,1.3673,0.018125,0.010346,-0.022252,0.001402,0.000059,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1093,"rho":1114,"in_the_money":40},"HIMS  261009P00040000",10.05,11.55,0.6771,-0.999993,0.000015,-0.000008,-0.004717,{"strike":1116,"call":1117,"put":1126,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":1118,"symbol":1118,"bid":182,"ask":449,"last":338,"change":182,"changePercent":9,"volume":182,"openInterest":1119,"open_interest":1119,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":14},"HIMS  261009C00045000",226,1.6479,0.008948,0.004662,-0.014564,0.000761,0.000029,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":182,"theta":182,"vega":182,"rho":1132,"in_the_money":40},"HIMS  261009P00045000",14.95,16.6,0.0921,-1,-0.005306,"2026-10-05T12:47:01.192185+00:00"]