[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMZ":3,"homepage-market-summary":26,"stock-options-HIMZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HIMZ","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},"Defiance Daily Target 2X Long HIMS ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.07,27.86,28.97,25.2,26.54,-0.47,-1.77,399498.230281,391.57999,12.376,959386.906457648,3.6,392,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":202,"updated_at":1076,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",12,"261016",1.6,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},226,2686,0.98,[181,182,186,190,194,198],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",47,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",75,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",166,"270319",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",474,"280121",[203,228,250,271,294,317,340,365,390,418,442,465,488,508,531,551,574,598,622,646,667,687,710,731,754,775,796,816,836,857,876,896,914,934,952,969,986,1002,1019,1039,1055],{"strike":204,"call":205,"put":216,"callItm":11,"putItm":70,"isAtm":70},17,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":11},"HIMZ  261016C00017000",8,9.9,0,1.5543,0.941821,0.014707,-0.033182,0.005915,0.005787,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":209,"changePercent":9,"volume":209,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":70},"HIMZ  261016P00017000",0.05,0.8,0.36,58,1.5013,-0.053144,0.014176,-0.029842,0.005507,-0.000599,{"strike":229,"call":230,"put":241,"callItm":11,"putItm":70,"isAtm":70},18,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"HIMZ  261016C00018000",7.2,9,11.21,1.4208,0.931088,0.018355,-0.034606,0.006748,0.006051,{"contract_symbol":242,"symbol":242,"bid":209,"ask":243,"last":123,"change":209,"changePercent":9,"volume":209,"openInterest":207,"open_interest":207,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":70},"HIMZ  261016P00018000",0.85,1.3551,-0.061442,0.017605,-0.030194,0.006173,-0.000686,{"strike":251,"call":252,"put":261,"callItm":11,"putItm":70,"isAtm":70},19,{"contract_symbol":253,"symbol":253,"bid":254,"ask":207,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"HIMZ  261016C00019000",6.3,1.2928,0.917729,0.023089,-0.036042,0.007724,0.006287,{"contract_symbol":262,"symbol":262,"bid":263,"ask":123,"last":118,"change":209,"changePercent":9,"volume":209,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":70},"HIMZ  261016P00019000",0.1,29,1.2469,-0.076071,0.022559,-0.03276,0.007279,-0.000844,{"strike":272,"call":273,"put":284,"callItm":11,"putItm":70,"isAtm":70},20,{"contract_symbol":274,"symbol":274,"bid":275,"ask":232,"last":276,"change":277,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"HIMZ  261016C00020000",5.6,5.9,-1.5,1.1777,0.8995,0.029403,-0.038085,0.00896,0.00647,{"contract_symbol":285,"symbol":285,"bid":148,"ask":243,"last":286,"change":209,"changePercent":9,"volume":209,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":70},"HIMZ  261016P00020000",0.47,56,1.285,-0.116647,0.029996,-0.04626,0.009974,-0.001314,{"strike":295,"call":296,"put":306,"callItm":11,"putItm":70,"isAtm":70},21,{"contract_symbol":297,"symbol":297,"bid":298,"ask":254,"last":299,"change":209,"changePercent":9,"volume":209,"openInterest":207,"open_interest":207,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"HIMZ  261016C00021000",4.5,6.9,1.0852,0.872449,0.03782,-0.041597,0.01062,0.006555,{"contract_symbol":307,"symbol":307,"bid":148,"ask":41,"last":48,"change":308,"changePercent":9,"volume":309,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":70},"HIMZ  261016P00021000",0.24,6,28,1.3074,-0.162504,0.036958,-0.058999,0.012503,-0.001854,{"strike":318,"call":319,"put":329,"callItm":11,"putItm":70,"isAtm":70},22,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"HIMZ  261016C00022000",3.8,5.5,1.0992,0.818301,0.047205,-0.053271,0.013427,0.006312,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":243,"change":209,"changePercent":9,"volume":209,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":70},"HIMZ  261016P00022000",0.45,1.25,97,1.2839,-0.208523,0.043946,-0.067655,0.0146,-0.002397,{"strike":341,"call":342,"put":353,"callItm":11,"putItm":70,"isAtm":70},23,{"contract_symbol":343,"symbol":343,"bid":344,"ask":298,"last":309,"change":345,"changePercent":9,"volume":346,"openInterest":318,"open_interest":318,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"HIMZ  261016C00023000",3.5,1.7,2,1.138,0.753263,0.054512,-0.065932,0.016052,0.005918,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":219,"change":357,"changePercent":9,"volume":41,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":70},"HIMZ  261016P00023000",0.7,1.5,-0.15,36,1.2384,-0.258479,0.051336,-0.073528,0.01645,-0.002984,{"strike":366,"call":367,"put":378,"callItm":11,"putItm":70,"isAtm":11},24,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"HIMZ  261016C00024000",2.7,4.2,7,1.1841,0.685232,0.05896,-0.077204,0.018065,0.005456,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":209,"changePercent":9,"volume":209,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":70},"HIMZ  261016P00024000",1.15,1.9,1.73,139,1.2316,-0.318164,0.056943,-0.08067,0.018147,-0.003713,{"strike":61,"call":391,"put":405,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"HIMZ  261016C00025000",2.15,3.7,2.9,-0.7,60,32,1.204,0.61949,0.062191,-0.084208,0.019376,0.005004,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":263,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":70},"HIMZ  261016P00025000",1.75,2.55,2.25,11,145,1.2942,-0.382126,0.057933,-0.090629,0.019401,-0.00456,{"strike":419,"call":420,"put":430,"callItm":11,"putItm":70,"isAtm":11},26,{"contract_symbol":421,"symbol":421,"bid":346,"ask":422,"last":423,"change":209,"changePercent":9,"volume":209,"openInterest":410,"open_interest":410,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"HIMZ  261016C00026000",2.95,4.4,1.2247,0.555102,0.063424,-0.088851,0.0201,0.004538,{"contract_symbol":431,"symbol":431,"bid":409,"ask":432,"last":433,"change":434,"changePercent":9,"volume":346,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":70},"HIMZ  261016P00026000",3.2,2.6,-0.05,86,1.3493,-0.440812,0.057483,-0.097743,0.02007,-0.005378,{"strike":443,"call":444,"put":453,"callItm":70,"putItm":11,"isAtm":11},27,{"contract_symbol":445,"symbol":445,"bid":407,"ask":433,"last":446,"change":209,"changePercent":9,"volume":209,"openInterest":358,"open_interest":358,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":70},"HIMZ  261016C00027000",2.41,1.2508,0.494326,0.062692,-0.091612,0.020292,0.004078,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":435,"openInterest":443,"open_interest":443,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"HIMZ  261016P00027000",2.8,3.9,3.35,0.95,1.3758,-0.495888,0.056999,-0.100772,0.020293,-0.006161,{"strike":310,"call":466,"put":477,"callItm":70,"putItm":11,"isAtm":11},{"contract_symbol":467,"symbol":467,"bid":468,"ask":393,"last":469,"change":470,"changePercent":9,"volume":41,"openInterest":318,"open_interest":318,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":70},"HIMZ  261016C00028000",1.45,1.8,-1.94,1.2479,0.434674,0.062004,-0.090175,0.020021,0.00363,{"contract_symbol":478,"symbol":478,"bid":344,"ask":479,"last":480,"change":209,"changePercent":9,"volume":209,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"HIMZ  261016P00028000",4.6,3.85,4,1.3895,-0.548365,0.056025,-0.101031,0.020144,-0.00693,{"strike":264,"call":489,"put":500,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":490,"symbol":490,"bid":380,"ask":491,"last":175,"change":492,"changePercent":9,"volume":346,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":70},"HIMZ  261016C00029000",2.1,-0.3,46,1.2327,0.376133,0.060529,-0.085904,0.019307,0.003181,{"contract_symbol":501,"symbol":501,"bid":321,"ask":322,"last":24,"change":209,"changePercent":9,"volume":209,"openInterest":207,"open_interest":207,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"HIMZ  261016P00029000",1.3893,-0.5992,0.054694,-0.098604,0.019663,-0.00769,{"strike":509,"call":510,"put":521,"callItm":70,"putItm":11,"isAtm":70},30,{"contract_symbol":511,"symbol":511,"bid":62,"ask":512,"last":175,"change":513,"changePercent":9,"volume":41,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":70},"HIMZ  261016C00030000",1.65,-0.2,135,1.2853,0.334278,0.055674,-0.085901,0.018517,0.00283,{"contract_symbol":522,"symbol":522,"bid":523,"ask":254,"last":481,"change":209,"changePercent":9,"volume":209,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"HIMZ  261016P00030000",4.7,71,1.3983,-0.645211,0.052329,-0.095559,0.018934,-0.008425,{"strike":532,"call":533,"put":542,"callItm":70,"putItm":11,"isAtm":70},31,{"contract_symbol":534,"symbol":534,"bid":243,"ask":407,"last":332,"change":535,"changePercent":9,"volume":41,"openInterest":536,"open_interest":536,"iv":244,"implied_volatility":244,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":70},"HIMZ  261016C00031000",-1.02,332,0.302553,0.050632,-0.08684,0.017754,0.002556,{"contract_symbol":543,"symbol":543,"bid":544,"ask":371,"last":523,"change":209,"changePercent":9,"volume":209,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"HIMZ  261016P00031000",5.4,1.4035,-0.68794,0.049559,-0.09117,0.017998,-0.00914,{"strike":398,"call":552,"put":563,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":209,"changePercent":9,"volume":209,"openInterest":204,"open_interest":204,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":70},"HIMZ  261016C00032000",0.6,1.55,2.75,1.4115,0.273865,0.046377,-0.086297,0.016939,0.002312,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":322,"change":567,"changePercent":9,"volume":309,"openInterest":371,"open_interest":371,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"HIMZ  261016P00032000",6.2,7.9,-3.33,1.4219,-0.723992,0.046215,-0.087268,0.017004,-0.00981,{"strike":575,"call":576,"put":587,"callItm":70,"putItm":11,"isAtm":70},33,{"contract_symbol":577,"symbol":577,"bid":578,"ask":468,"last":579,"change":123,"changePercent":9,"volume":41,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":70},"HIMZ  261016C00033000",0.55,1.4,64,1.4554,0.247248,0.042671,-0.084416,0.01607,0.002089,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":207,"change":209,"changePercent":9,"volume":209,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"HIMZ  261016P00033000",7.1,8.7,98,1.446,-0.754722,0.042763,-0.083514,0.016001,-0.010441,{"strike":599,"call":600,"put":611,"callItm":70,"putItm":11,"isAtm":70},34,{"contract_symbol":601,"symbol":601,"bid":331,"ask":602,"last":62,"change":603,"changePercent":9,"volume":41,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":70},"HIMZ  261016C00034000",1.1,-0.5,13,1.49,0.222575,0.039326,-0.081544,0.015162,0.001883,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":209,"changePercent":9,"volume":209,"openInterest":346,"open_interest":346,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":11},"HIMZ  261016P00034000",8.1,9.6,9.68,1.4598,-0.783858,0.03947,-0.078554,0.014909,-0.011059,{"strike":623,"call":624,"put":635,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":625,"symbol":625,"bid":148,"ask":41,"last":626,"change":627,"changePercent":9,"volume":419,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":70},"HIMZ  261016C00035000",0.77,-0.08,76,1.5276,0.201887,0.03623,-0.078968,0.014322,0.001709,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":209,"changePercent":9,"volume":209,"openInterest":410,"open_interest":410,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"HIMZ  261016P00035000",8.9,10.5,9.4,1.4608,-0.812298,0.036245,-0.072241,0.013701,-0.011671,{"strike":358,"call":647,"put":657,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":209,"changePercent":9,"volume":209,"openInterest":204,"open_interest":204,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":266,"vega":655,"rho":656,"in_the_money":70},"HIMZ  261016C00036000",0.3,1.2,1.35,1.5613,0.183254,0.03341,0.013498,0.001552,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"HIMZ  261016P00036000",9.8,11.6,1.4609,-0.837782,0.033037,-0.065851,0.012489,-0.01226,{"strike":668,"call":669,"put":677,"callItm":70,"putItm":11,"isAtm":70},37,{"contract_symbol":670,"symbol":670,"bid":118,"ask":380,"last":458,"change":209,"changePercent":9,"volume":209,"openInterest":481,"open_interest":481,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":70},"HIMZ  261016C00037000",1.5861,0.165305,0.030804,-0.072374,0.012642,0.001403,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":638,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"HIMZ  261016P00037000",10.7,12.4,1.4681,-0.858795,0.029977,-0.060347,0.011388,-0.012815,{"strike":688,"call":689,"put":699,"callItm":70,"putItm":11,"isAtm":70},38,{"contract_symbol":690,"symbol":690,"bid":691,"ask":602,"last":692,"change":209,"changePercent":9,"volume":209,"openInterest":419,"open_interest":419,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":70},"HIMZ  261016C00038000",0.2,1.05,1.6021,0.147894,0.02834,-0.06794,0.011749,0.001258,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":209,"changePercent":9,"volume":209,"openInterest":346,"open_interest":346,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"HIMZ  261016P00038000",11.7,13.3,14.14,1.4881,-0.874662,0.027246,-0.056348,0.010491,-0.013329,{"strike":711,"call":712,"put":720,"callItm":70,"putItm":11,"isAtm":70},39,{"contract_symbol":713,"symbol":713,"bid":218,"ask":602,"last":298,"change":209,"changePercent":9,"volume":209,"openInterest":604,"open_interest":604,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":70},"HIMZ  261016C00039000",1.608,0.130614,0.025947,-0.06266,0.010796,0.001115,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"HIMZ  261016P00039000",12.7,14.3,15.04,1.522,-0.885738,0.024956,-0.053994,0.009829,-0.013805,{"strike":732,"call":733,"put":743,"callItm":70,"putItm":11,"isAtm":70},40,{"contract_symbol":734,"symbol":734,"bid":209,"ask":355,"last":649,"change":735,"changePercent":9,"volume":173,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":70},"HIMZ  261016C00040000",-0.12,87,1.6088,0.11438,0.023627,-0.057115,0.009836,0.000981,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":209,"changePercent":9,"volume":209,"openInterest":346,"open_interest":346,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"HIMZ  261016P00040000",13.6,15.4,14.16,1.5684,-0.892977,0.023108,-0.053091,0.009378,-0.014248,{"strike":755,"call":756,"put":765,"callItm":70,"putItm":11,"isAtm":70},41,{"contract_symbol":757,"symbol":757,"bid":218,"ask":41,"last":758,"change":209,"changePercent":9,"volume":209,"openInterest":173,"open_interest":173,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":70},"HIMZ  261016C00041000",0.5,1.6323,0.103946,0.02174,-0.054098,0.009182,0.000892,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"HIMZ  261016P00041000",14.5,16.2,1.6239,-0.897517,0.021628,-0.053269,0.009088,-0.01467,{"strike":776,"call":777,"put":786,"callItm":70,"putItm":11,"isAtm":70},42,{"contract_symbol":778,"symbol":778,"bid":209,"ask":123,"last":148,"change":209,"changePercent":9,"volume":209,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":70},"HIMZ  261016C00042000",10,1.6608,0.095654,0.020107,-0.051802,0.008641,0.000821,{"contract_symbol":787,"symbol":787,"bid":746,"ask":788,"last":789,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"HIMZ  261016P00042000",17.2,15.36,1.6836,-0.900537,0.020411,-0.054038,0.008892,-0.015079,{"strike":797,"call":798,"put":806,"callItm":70,"putItm":11,"isAtm":70},43,{"contract_symbol":799,"symbol":799,"bid":209,"ask":62,"last":41,"change":209,"changePercent":9,"volume":209,"openInterest":346,"open_interest":346,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":70},"HIMZ  261016C00043000",1.6852,0.087737,0.018588,-0.049302,0.008105,0.000753,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":11},"HIMZ  261016P00043000",16.5,18.2,1.7427,-0.903048,0.019353,-0.054895,0.008727,-0.015483,{"strike":817,"call":818,"put":826,"callItm":70,"putItm":11,"isAtm":70},44,{"contract_symbol":819,"symbol":819,"bid":209,"ask":62,"last":758,"change":209,"changePercent":9,"volume":209,"openInterest":410,"open_interest":410,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":70},"HIMZ  261016C00044000",1.705,0.080082,0.017155,-0.046575,0.007568,0.000688,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"HIMZ  261016P00044000",17.4,19.1,1.7998,-0.905334,0.018414,-0.055707,0.008575,-0.015885,{"strike":837,"call":838,"put":847,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":839,"symbol":839,"bid":840,"ask":758,"last":331,"change":209,"changePercent":9,"volume":209,"openInterest":575,"open_interest":575,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":70},"HIMZ  261016C00045000",0.15,1.7189,0.072483,0.015772,-0.043525,0.007015,0.000624,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"HIMZ  261016P00045000",18.3,20.1,1.855,-0.907426,0.017573,-0.056477,0.008435,-0.016285,{"strike":493,"call":858,"put":866,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":859,"symbol":859,"bid":209,"ask":243,"last":62,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":70},"HIMZ  261016C00046000",1.7278,0.065054,0.014436,-0.040248,0.006454,0.000561,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":11},"HIMZ  261016P00046000",19.3,21.1,1.9086,-0.909349,0.016816,-0.05721,0.008305,-0.016683,{"strike":184,"call":877,"put":886,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":878,"symbol":878,"bid":209,"ask":879,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":70},"HIMZ  261016C00047000",0.65,1.7302,0.057642,0.013115,-0.03667,0.005872,0.000498,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"HIMZ  261016P00047000",20.2,22.1,1.9605,-0.911123,0.016132,-0.05791,0.008184,-0.01708,{"strike":897,"call":898,"put":905,"callItm":70,"putItm":11,"isAtm":70},48,{"contract_symbol":899,"symbol":899,"bid":209,"ask":879,"last":879,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":880,"implied_volatility":880,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":70},"HIMZ  261016C00048000",0.050777,0.011863,-0.033169,0.005311,0.00044,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"HIMZ  261016P00048000",21.2,23.1,-0.919669,0.014954,-0.05368,0.007586,-0.017529,{"strike":915,"call":916,"put":925,"callItm":70,"putItm":11,"isAtm":70},49,{"contract_symbol":917,"symbol":917,"bid":209,"ask":219,"last":918,"change":209,"changePercent":9,"volume":209,"openInterest":919,"open_interest":919,"iv":880,"implied_volatility":880,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":70},"HIMZ  261016C00049000",0.97,5,0.0447,0.010712,-0.02995,0.004796,0.000388,{"contract_symbol":926,"symbol":926,"bid":889,"ask":927,"last":928,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":890,"implied_volatility":890,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":11},"HIMZ  261016P00049000",24.1,24.73,-0.927421,0.013843,-0.049691,0.007022,-0.017972,{"strike":935,"call":936,"put":944,"callItm":70,"putItm":11,"isAtm":70},50,{"contract_symbol":937,"symbol":937,"bid":209,"ask":148,"last":691,"change":209,"changePercent":9,"volume":209,"openInterest":938,"open_interest":938,"iv":880,"implied_volatility":880,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":70},"HIMZ  261016C00050000",53,0.039329,0.009657,-0.027001,0.004324,0.000343,{"contract_symbol":945,"symbol":945,"bid":908,"ask":16,"last":946,"change":209,"changePercent":9,"volume":209,"openInterest":41,"open_interest":41,"iv":890,"implied_volatility":890,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":11},"HIMZ  261016P00050000",25.7,-0.934448,0.012798,-0.04594,0.006492,-0.018409,{"strike":953,"call":954,"put":961,"callItm":70,"putItm":11,"isAtm":70},51,{"contract_symbol":955,"symbol":955,"bid":209,"ask":243,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":880,"implied_volatility":880,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":70},"HIMZ  261016C00051000",0.034587,0.008694,-0.024309,0.003893,0.000302,{"contract_symbol":962,"symbol":962,"bid":366,"ask":963,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"HIMZ  261016P00051000",26.2,-0.940813,0.011818,-0.042423,0.005995,-0.018841,{"strike":970,"call":971,"put":979,"callItm":70,"putItm":11,"isAtm":70},52,{"contract_symbol":972,"symbol":972,"bid":209,"ask":973,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":880,"implied_volatility":880,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":70},"HIMZ  261016C00052000",0.75,0.030402,0.007817,-0.021855,0.0035,0.000266,{"contract_symbol":980,"symbol":980,"bid":61,"ask":443,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":11},"HIMZ  261016P00052000",-0.946572,0.010901,-0.039133,0.00553,-0.019268,{"strike":938,"call":987,"put":995,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":988,"symbol":988,"bid":209,"ask":973,"last":989,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":880,"implied_volatility":880,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":70},"HIMZ  261016C00053000",0.27,0.026715,0.007019,-0.019626,0.003143,0.000234,{"contract_symbol":996,"symbol":996,"bid":419,"ask":310,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":11},"HIMZ  261016P00053000",-0.951782,0.010046,-0.036064,0.005096,-0.01969,{"strike":1003,"call":1004,"put":1011,"callItm":70,"putItm":11,"isAtm":70},54,{"contract_symbol":1005,"symbol":1005,"bid":209,"ask":973,"last":118,"change":209,"changePercent":9,"volume":209,"openInterest":346,"open_interest":346,"iv":880,"implied_volatility":880,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":70},"HIMZ  261016C00054000",0.023465,0.006296,-0.017604,0.002819,0.000206,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":264,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":11},"HIMZ  261016P00054000",26.9,-0.956491,0.00925,-0.033205,0.004693,-0.020109,{"strike":1020,"call":1021,"put":1029,"callItm":70,"putItm":11,"isAtm":70},55,{"contract_symbol":1022,"symbol":1022,"bid":209,"ask":219,"last":758,"change":209,"changePercent":9,"volume":209,"openInterest":1023,"open_interest":1023,"iv":880,"implied_volatility":880,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":70},"HIMZ  261016C00055000",107,0.020606,0.005642,-0.015776,0.002526,0.000181,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":509,"last":1032,"change":209,"changePercent":9,"volume":209,"openInterest":1033,"open_interest":1033,"iv":890,"implied_volatility":890,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":11},"HIMZ  261016P00055000",27.8,29.52,105,-0.960745,0.00851,-0.030548,0.004317,-0.020524,{"strike":287,"call":1040,"put":1047,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":1041,"symbol":1041,"bid":209,"ask":219,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":880,"implied_volatility":880,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":70},"HIMZ  261016C00056000",0.018093,0.005052,-0.014125,0.002262,0.00016,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":532,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":890,"implied_volatility":890,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"HIMZ  261016P00056000",28.8,-0.964587,0.007823,-0.028083,0.003969,-0.020935,{"strike":1056,"call":1057,"put":1066,"callItm":70,"putItm":11,"isAtm":70},57,{"contract_symbol":1058,"symbol":1058,"bid":209,"ask":691,"last":263,"change":1059,"changePercent":9,"volume":309,"openInterest":1060,"open_interest":1060,"iv":880,"implied_volatility":880,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":70},"HIMZ  261016C00057000",-0.1,234,0.015881,0.004519,-0.012635,0.002023,0.00014,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":398,"last":1069,"change":209,"changePercent":9,"volume":209,"openInterest":1070,"open_interest":1070,"iv":890,"implied_volatility":890,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":11},"HIMZ  261016P00057000",29.7,31.49,220,-0.968055,0.007187,-0.025799,0.003646,-0.021344,"2026-10-05T02:08:59.604000+00:00"]