[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HL":3,"homepage-market-summary":35,"stock-options-HL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HL","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},"Hecla Mining Company","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Hecla Mining Co produces and explores silver, gold, zinc, and other metals. The operating business segments are Greens Creek, Lucky Friday, Keno Hill, and Casa Berardi. It generates maximum revenue from the Greens Creek segment. Geographically, It operates in Canada, the United States, and Mexico, and it derives a majority of its revenue from the United States.","1,865","Coeur D'Alene, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0872,0.015,"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},17.01,17.42,17.43,16.605,17.2,-0.19,-1.1,37314331.809386,77773,17.1262,34.17,11.81,25575202.83754353,23.3,10488,{"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":237,"updated_at":839,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.7,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,8975,0.93,[192,193,198,202,205,209,213,217,221,225,229,233],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",18,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":72,"dte":72,"compact":204,"implied_volatility":9},"2026-10-30","261030",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",32,"261106",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",39,"261113",{"date":214,"label":214,"type":195,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",46,"261120",{"date":218,"label":218,"type":195,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",74,"261218",{"date":222,"label":222,"type":195,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",102,"270115",{"date":226,"label":226,"type":195,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",165,"270319",{"date":230,"label":230,"type":195,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",473,"280121",{"date":234,"label":234,"type":195,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",837,"290119",[238,251,263,275,286,298,314,326,343,363,383,405,431,454,480,502,526,549,573,595,617,639,661,679,699,718,736,753,770,787,801,815,828],{"strike":239,"call":240,"put":247,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":245,"implied_volatility":245,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":246,"in_the_money":44},"HL    261009C00005000",11.8,12.5,12.2,0.3917,0.00059,{"contract_symbol":248,"symbol":248,"bid":188,"ask":122,"last":249,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":250,"implied_volatility":250,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009P00005000",0.03,0.7201,{"strike":252,"call":253,"put":260,"callItm":44,"putItm":14,"isAtm":14},9,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":258,"implied_volatility":258,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":259,"in_the_money":44},"HL    261009C00009000",7.85,8.35,8.15,0.3918,0.001062,{"contract_symbol":261,"symbol":261,"bid":188,"ask":122,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":262,"implied_volatility":262,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009P00009000",0.7149,{"strike":264,"call":265,"put":272,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":245,"implied_volatility":245,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":271,"in_the_money":44},"HL    261009C00010000",6.85,7.35,7.15,2,0.001179,{"contract_symbol":273,"symbol":273,"bid":188,"ask":274,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":250,"implied_volatility":250,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009P00010000",0.33,{"strike":196,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":258,"implied_volatility":258,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":280,"in_the_money":44},"HL    261009C00011000",5.85,6.35,0.001298,{"contract_symbol":282,"symbol":282,"bid":188,"ask":283,"last":284,"change":188,"changePercent":9,"volume":188,"openInterest":285,"open_interest":285,"iv":262,"implied_volatility":262,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009P00011000",0.12,0.02,3,{"strike":287,"call":288,"put":294,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":245,"implied_volatility":245,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":293,"in_the_money":44},"HL    261009C00012000",4.85,5.8,6.7,0.001415,{"contract_symbol":295,"symbol":295,"bid":188,"ask":122,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":250,"implied_volatility":250,"delta":296,"gamma":297,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009P00012000",-0.000001,0.000002,{"strike":299,"call":300,"put":306,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":245,"implied_volatility":245,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":305,"in_the_money":44},"HL    261009C00013000",3.95,4.35,4.4,0.001533,{"contract_symbol":307,"symbol":307,"bid":188,"ask":308,"last":309,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":262,"implied_volatility":262,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":188,"in_the_money":14},"HL    261009P00013000",0.36,0.06,-0.000052,0.000157,-0.000034,0.000004,{"strike":315,"call":316,"put":320,"callItm":44,"putItm":14,"isAtm":14},13.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":184,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":258,"implied_volatility":258,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":319,"in_the_money":44},"HL    261009C00013500",3.4,0.001592,{"contract_symbol":321,"symbol":321,"bid":188,"ask":308,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":250,"implied_volatility":250,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":296,"in_the_money":14},"HL    261009P00013500",-0.000373,0.000988,-0.000215,0.000026,{"strike":327,"call":328,"put":334,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":188,"changePercent":9,"volume":188,"openInterest":285,"open_interest":285,"iv":258,"implied_volatility":258,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":333,"in_the_money":44},"HL    261009C00014000",2.89,3.35,3.15,0.001651,{"contract_symbol":335,"symbol":335,"bid":188,"ask":336,"last":284,"change":188,"changePercent":9,"volume":188,"openInterest":337,"open_interest":337,"iv":250,"implied_volatility":250,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"HL    261009P00014000",0.14,82,-0.001824,0.004255,-0.000927,0.000111,-0.000004,{"strike":344,"call":345,"put":354,"callItm":44,"putItm":14,"isAtm":14},14.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":258,"implied_volatility":258,"delta":350,"gamma":351,"theta":352,"vega":188,"rho":353,"in_the_money":44},"HL    261009C00014500",2.35,3.25,2.68,0.999996,0.000025,-0.000002,0.00171,{"contract_symbol":355,"symbol":355,"bid":188,"ask":336,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":357,"open_interest":357,"iv":262,"implied_volatility":262,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"HL    261009P00014500",0.01,58,-0.006649,0.01369,-0.00294,0.000354,-0.000014,{"strike":364,"call":365,"put":375,"callItm":44,"putItm":14,"isAtm":44},15,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":188,"changePercent":9,"volume":188,"openInterest":264,"open_interest":264,"iv":245,"implied_volatility":245,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":44},"HL    261009C00015000",1.91,2.32,2.03,0.99988,0.000632,-0.000041,0.000009,0.001769,{"contract_symbol":376,"symbol":376,"bid":188,"ask":309,"last":377,"change":188,"changePercent":9,"volume":188,"openInterest":207,"open_interest":207,"iv":250,"implied_volatility":250,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"HL    261009P00015000",0.04,-0.021437,0.037479,-0.008165,0.000977,-0.000046,{"strike":384,"call":385,"put":396,"callItm":44,"putItm":14,"isAtm":44},15.5,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"HL    261009C00015500",1.48,1.86,1.62,0.3162,0.999831,0.001074,-0.000045,0.000012,0.001828,{"contract_symbol":397,"symbol":397,"bid":188,"ask":309,"last":377,"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},"HL    261009P00015500",113,0.6231,-0.032597,0.061463,-0.010029,0.001387,-0.000069,{"strike":406,"call":407,"put":419,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":188,"changePercent":9,"volume":188,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"HL    261009C00016000",1.08,1.37,1.4,66,0.3461,0.992524,0.031363,-0.001578,0.000393,0.001872,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":188,"changePercent":9,"volume":188,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"HL    261009P00016000",0.07,0.13,0.08,1593,0.6276,-0.086039,0.131497,-0.021763,0.002988,-0.000184,{"strike":432,"call":433,"put":444,"callItm":44,"putItm":14,"isAtm":44},16.5,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"HL    261009C00016500",0.75,1.02,0.78,0.517,0.863519,0.222347,-0.024976,0.004162,0.001656,{"contract_symbol":445,"symbol":445,"bid":336,"ask":446,"last":446,"change":188,"changePercent":9,"volume":188,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"HL    261009P00016500",0.24,292,0.6344,-0.182733,0.219429,-0.037113,0.00504,-0.000392,{"strike":455,"call":456,"put":468,"callItm":44,"putItm":14,"isAtm":44},17,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":188,"changePercent":9,"volume":188,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"HL    261009C00017000",0.54,0.61,0.52,1437,0.6216,0.68442,0.300607,-0.0488,0.006765,0.001323,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":188,"changePercent":9,"volume":188,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HL    261009P00017000",0.31,0.43,0.37,631,0.6049,-0.311542,0.307183,-0.047229,0.006727,-0.000672,{"strike":481,"call":482,"put":492,"callItm":14,"putItm":44,"isAtm":44},17.5,{"contract_symbol":483,"symbol":483,"bid":484,"ask":308,"last":308,"change":188,"changePercent":9,"volume":188,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"HL    261009C00017500",0.29,432,0.5941,0.519924,0.352481,-0.052273,0.007582,0.00102,{"contract_symbol":493,"symbol":493,"bid":494,"ask":117,"last":163,"change":188,"changePercent":9,"volume":188,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":44},"HL    261009P00017500",0.58,203,0.6389,-0.479601,0.327716,-0.056216,0.007581,-0.001047,{"strike":200,"call":503,"put":514,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":504,"symbol":504,"bid":505,"ask":173,"last":506,"change":188,"changePercent":9,"volume":188,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"HL    261009C00018000",0.16,0.18,369,0.5904,0.348454,0.329203,-0.048213,0.007036,0.00069,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":188,"changePercent":9,"volume":188,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":44},"HL    261009P00018000",0.92,1.01,0.95,750,0.631,-0.640616,0.311386,-0.052105,0.007114,-0.001414,{"strike":527,"call":528,"put":537,"callItm":14,"putItm":44,"isAtm":44},18.5,{"contract_symbol":529,"symbol":529,"bid":421,"ask":283,"last":137,"change":188,"changePercent":9,"volume":188,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"HL    261009C00018500",683,0.6314,0.223784,0.248883,-0.041689,0.005689,0.000445,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":188,"changePercent":9,"volume":188,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"HL    261009P00018500",1.29,1.66,1.56,141,0.6485,-0.769619,0.246315,-0.043524,0.005783,-0.001725,{"strike":550,"call":551,"put":561,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":552,"symbol":552,"bid":188,"ask":553,"last":249,"change":188,"changePercent":9,"volume":188,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"HL    261009C00019000",0.05,256,0.6219,0.121629,0.170657,-0.027735,0.003843,0.000243,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":188,"changePercent":9,"volume":188,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":44},"HL    261009P00019000",1.76,2.06,1.92,239,0.7245,-0.839227,0.177052,-0.039053,0.004644,-0.001922,{"strike":574,"call":575,"put":583,"callItm":14,"putItm":44,"isAtm":44},19.5,{"contract_symbol":576,"symbol":576,"bid":356,"ask":249,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":398,"open_interest":398,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"HL    261009C00019500",0.6135,0.057772,0.099067,-0.015666,0.0022,0.000116,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":188,"changePercent":9,"volume":188,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"HL    261009P00019500",2.1,2.62,2.42,72,0.8372,-0.871223,0.131937,-0.038855,0.003999,-0.002046,{"strike":596,"call":597,"put":606,"callItm":14,"putItm":44,"isAtm":14},20,{"contract_symbol":598,"symbol":598,"bid":188,"ask":422,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"HL    261009C00020000",199,0.6534,0.033606,0.060113,-0.010783,0.001422,0.000068,{"contract_symbol":607,"symbol":607,"bid":608,"ask":332,"last":609,"change":188,"changePercent":9,"volume":188,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"HL    261009P00020000",2.7,3.06,103,0.9313,-0.895872,0.101998,-0.037172,0.003439,-0.002154,{"strike":618,"call":619,"put":628,"callItm":14,"putItm":44,"isAtm":14},20.5,{"contract_symbol":620,"symbol":620,"bid":188,"ask":249,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"HL    261009C00020500",84,0.6976,0.020907,0.037872,-0.007745,0.000957,0.000042,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"HL    261009P00020500",3.05,3.85,3.45,1.0081,-0.916203,0.08026,-0.034275,0.002929,-0.002253,{"strike":640,"call":641,"put":651,"callItm":14,"putItm":44,"isAtm":14},21,{"contract_symbol":642,"symbol":642,"bid":188,"ask":643,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"HL    261009C00021000",0.1,231,0.7032,0.009788,0.019552,-0.004062,0.000498,0.00002,{"contract_symbol":652,"symbol":652,"bid":653,"ask":303,"last":654,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":44},"HL    261009P00021000",3.55,4.01,1.0561,-0.936024,0.062322,-0.029209,0.002383,-0.002351,{"strike":662,"call":663,"put":671,"callItm":14,"putItm":44,"isAtm":14},21.5,{"contract_symbol":664,"symbol":664,"bid":188,"ask":422,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":665,"open_interest":665,"iv":645,"implied_volatility":645,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"HL    261009C00021500",95,0.004115,0.009082,-0.001887,0.000231,0.000008,{"contract_symbol":672,"symbol":672,"bid":673,"ask":290,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":44},"HL    261009P00021500",4.05,-0.95795,0.044656,-0.020929,0.001708,-0.002453,{"strike":680,"call":681,"put":689,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":682,"symbol":682,"bid":188,"ask":683,"last":284,"change":188,"changePercent":9,"volume":188,"openInterest":599,"open_interest":599,"iv":622,"implied_volatility":622,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"HL    261009C00022000",0.11,0.001502,0.00368,-0.000752,0.000093,0.000003,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":44},"HL    261009P00022000",4.55,5.35,3.77,-0.97306,0.03096,-0.01451,0.001184,-0.002542,{"strike":700,"call":701,"put":709,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":702,"symbol":702,"bid":188,"ask":683,"last":249,"change":188,"changePercent":9,"volume":188,"openInterest":703,"open_interest":703,"iv":645,"implied_volatility":645,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"HL    261009C00022500",81,0.000602,0.001578,-0.000328,0.00004,0.000001,{"contract_symbol":710,"symbol":710,"bid":711,"ask":278,"last":712,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":633,"implied_volatility":633,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"HL    261009P00022500",5.05,2.45,-0.987134,0.017296,-0.007386,0.000631,-0.002628,{"strike":719,"call":720,"put":726,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":721,"symbol":721,"bid":188,"ask":284,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":588,"open_interest":588,"iv":645,"implied_volatility":645,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":188,"in_the_money":14},"HL    261009C00023000",0.000211,0.000596,-0.000124,0.000015,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":633,"implied_volatility":633,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":44},"HL    261009P00023000",5.55,6.4,4.34,-0.992471,0.010833,-0.004626,0.000395,-0.002698,{"strike":737,"call":738,"put":744,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":739,"symbol":739,"bid":188,"ask":137,"last":137,"change":188,"changePercent":9,"volume":188,"openInterest":285,"open_interest":285,"iv":622,"implied_volatility":622,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":188,"in_the_money":14},"HL    261009C00023500",0.000062,0.00019,-0.000039,0.000005,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":633,"implied_volatility":633,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":44},"HL    261009P00023500",6.05,6.9,-0.995698,0.006592,-0.002815,0.000241,-0.002763,{"strike":754,"call":755,"put":761,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":756,"symbol":756,"bid":188,"ask":122,"last":284,"change":188,"changePercent":9,"volume":188,"openInterest":757,"open_interest":757,"iv":622,"implied_volatility":622,"delta":758,"gamma":759,"theta":760,"vega":297,"rho":188,"in_the_money":14},"HL    261009C00024000",37,0.000019,0.000063,-0.000013,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":44},"HL    261009P00024000",6.55,7.4,-0.996389,0.005379,-0.002521,0.000206,-0.002824,{"strike":771,"call":772,"put":778,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":773,"symbol":773,"bid":188,"ask":122,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":774,"open_interest":774,"iv":645,"implied_volatility":645,"delta":775,"gamma":776,"theta":777,"vega":708,"rho":188,"in_the_money":14},"HL    261009C00024500",33,0.000007,0.000023,-0.000005,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":44},"HL    261009P00024500",7.05,7.9,-0.997923,0.003266,-0.001531,0.000125,-0.002886,{"strike":72,"call":788,"put":792,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":789,"symbol":789,"bid":188,"ask":553,"last":356,"change":188,"changePercent":9,"volume":188,"openInterest":790,"open_interest":790,"iv":622,"implied_volatility":622,"delta":297,"gamma":791,"theta":296,"vega":188,"rho":188,"in_the_money":14},"HL    261009C00025000",63,0.000006,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":633,"implied_volatility":633,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":44},"HL    261009P00025000",7.55,8.4,-0.999295,0.001273,-0.000544,0.000046,-0.002947,{"strike":802,"call":803,"put":805,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":804,"symbol":804,"bid":188,"ask":122,"last":309,"change":188,"changePercent":9,"volume":188,"openInterest":239,"open_interest":239,"iv":645,"implied_volatility":645,"delta":708,"gamma":297,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009C00025500",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":188,"changePercent":9,"volume":188,"openInterest":184,"open_interest":184,"iv":655,"implied_volatility":655,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":44},"HL    261009P00025500",8.05,8.9,7.19,-0.999348,0.001131,-0.00053,0.000043,-0.003007,{"strike":816,"call":817,"put":820,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":818,"symbol":818,"bid":188,"ask":283,"last":819,"change":188,"changePercent":9,"volume":188,"openInterest":270,"open_interest":270,"iv":645,"implied_volatility":645,"delta":188,"gamma":708,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009C00026000",0.32,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":824,"gamma":825,"theta":826,"vega":351,"rho":827,"in_the_money":44},"HL    261009P00026000",8.55,9.4,-0.999643,0.000647,-0.000303,-0.003066,{"strike":829,"call":830,"put":833,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":831,"symbol":831,"bid":188,"ask":377,"last":377,"change":188,"changePercent":9,"volume":188,"openInterest":832,"open_interest":832,"iv":622,"implied_volatility":622,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HL    261009C00030000",170,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":655,"implied_volatility":655,"delta":837,"gamma":313,"theta":352,"vega":188,"rho":838,"in_the_money":44},"HL    261009P00030000",12.55,13.4,-0.999998,-0.003539,"2026-10-05T12:47:10.817735+00:00"]