[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLF":3,"homepage-market-summary":30,"stock-options-HLF":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLF","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},"Herbalife Ltd.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Herbalife Ltd is a health and wellness company. It provides health and wellness products in 95 markets through a direct-selling business model. Its product categories include Weight Management, Targeted Nutrition, Energy, Sports and Fitness, Outer Nutrition, and Literature, Promotional, and Other. Weight Management generates the majority of revenue, with products such as meal replacements, protein shakes, drink mixes, weight loss enhancers, and healthy snacks. Products are manufactured at facilities in Changsha and Suzhou, China; Lake Forest, California; and Winston-Salem, North Carolina, as well as by third-party providers. Revenues reflect sales to Members across North America, Latin America, EMEA, Asia Pacific, and China.","8,500","George Town, E9",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.5,12.56,12.64,12.335,-0.06,-0.48,988742.191294,14143,12.4757,20.4,7.56,1651466.987772721,38.5,5483,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"status":175,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":240,"updated_at":714,"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",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,884,0.03,[187,188,193,197,200,204,208,212,216,220,224,228,232,236],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",18,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":67,"dte":67,"compact":199,"implied_volatility":9},"2026-10-30","261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":190,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":190,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",74,"261218",{"date":217,"label":217,"type":190,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":190,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",137,"270219",{"date":225,"label":225,"type":190,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",228,"270521",{"date":229,"label":229,"type":190,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-12-17",438,"271217",{"date":233,"label":233,"type":190,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",473,"280121",{"date":237,"label":237,"type":190,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2029-01-19",837,"290119",[241,255,267,277,289,299,308,317,328,335,343,357,375,393,410,427,444,461,482,501,519,537,554,571,588,605,620,635,646,659,669,680,690,699,708],{"strike":242,"call":243,"put":251,"callItm":39,"putItm":14,"isAtm":14},2,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":250,"in_the_money":39},"HLF   261009C00002000",10.3,10.9,10.49,266,0.5082,0.000247,{"contract_symbol":252,"symbol":252,"bid":183,"ask":253,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00002000",0.05,0.5852,{"strike":256,"call":257,"put":264,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":263,"in_the_money":39},"HLF   261009C00003000",9,9.7,7.8,147,0.00037,{"contract_symbol":265,"symbol":265,"bid":183,"ask":266,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00003000",2.15,{"strike":179,"call":268,"put":274,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":269,"symbol":269,"bid":96,"ask":270,"last":271,"change":183,"changePercent":9,"volume":183,"openInterest":272,"open_interest":272,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":273,"in_the_money":39},"HLF   261009C00004000",8.7,8.35,209,0.000493,{"contract_symbol":275,"symbol":275,"bid":183,"ask":276,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00004000",0.3,{"strike":278,"call":279,"put":286,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":183,"changePercent":9,"volume":183,"openInterest":284,"open_interest":284,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":285,"in_the_money":39},"HLF   261009C00005000",6.6,9.4,7.25,21,0.000616,{"contract_symbol":287,"symbol":287,"bid":183,"ask":288,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00005000",0.15,{"strike":290,"call":291,"put":296,"callItm":39,"putItm":14,"isAtm":14},6,{"contract_symbol":292,"symbol":292,"bid":278,"ask":293,"last":294,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":295,"in_the_money":39},"HLF   261009C00006000",8.5,6.4,0.00074,{"contract_symbol":297,"symbol":297,"bid":183,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00006000",0.95,{"strike":300,"call":301,"put":306,"callItm":39,"putItm":14,"isAtm":14},7,{"contract_symbol":302,"symbol":302,"bid":179,"ask":303,"last":304,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":305,"in_the_money":39},"HLF   261009C00007000",7.5,5.3,0.000863,{"contract_symbol":307,"symbol":307,"bid":183,"ask":242,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00007000",{"strike":303,"call":309,"put":315,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":314,"in_the_money":39},"HLF   261009C00007500",4.5,6.9,4.8,0.000925,{"contract_symbol":316,"symbol":316,"bid":183,"ask":47,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00007500",{"strike":318,"call":319,"put":325,"callItm":39,"putItm":14,"isAtm":14},8,{"contract_symbol":320,"symbol":320,"bid":179,"ask":321,"last":322,"change":183,"changePercent":9,"volume":183,"openInterest":323,"open_interest":323,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":324,"in_the_money":39},"HLF   261009C00008000",6.1,2.9,17,0.000986,{"contract_symbol":326,"symbol":326,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00008000",0.75,{"strike":293,"call":329,"put":333,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":330,"symbol":330,"bid":331,"ask":311,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":332,"in_the_money":39},"HLF   261009C00008500",3.3,0.001048,{"contract_symbol":334,"symbol":334,"bid":183,"ask":242,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00008500",{"strike":259,"call":336,"put":340,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":337,"symbol":337,"bid":338,"ask":179,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":339,"in_the_money":39},"HLF   261009C00009000",2.8,0.00111,{"contract_symbol":341,"symbol":341,"bid":183,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":183,"gamma":342,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00009000",0.000001,{"strike":344,"call":345,"put":352,"callItm":39,"putItm":14,"isAtm":14},9.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":183,"changePercent":9,"volume":183,"openInterest":278,"open_interest":278,"iv":249,"implied_volatility":249,"delta":47,"gamma":350,"theta":183,"vega":183,"rho":351,"in_the_money":39},"HLF   261009C00009500",1.85,3.4,2.6,0.000002,0.001171,{"contract_symbol":353,"symbol":353,"bid":183,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":354,"gamma":355,"theta":356,"vega":183,"rho":183,"in_the_money":14},"HLF   261009P00009500",-0.000007,0.000042,-0.000003,{"strike":358,"call":359,"put":368,"callItm":39,"putItm":14,"isAtm":39},10,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":183,"changePercent":9,"volume":183,"openInterest":278,"open_interest":278,"iv":249,"implied_volatility":249,"delta":364,"gamma":365,"theta":366,"vega":342,"rho":367,"in_the_money":39},"HLF   261009C00010000",1.35,3.1,2.2,0.999976,0.000144,-0.000008,0.001233,{"contract_symbol":369,"symbol":369,"bid":183,"ask":327,"last":370,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":254,"implied_volatility":254,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":183,"in_the_money":14},"HLF   261009P00010000",0.44,-0.0002,0.000928,-0.000069,0.000011,{"strike":376,"call":377,"put":386,"callItm":39,"putItm":14,"isAtm":39},10.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"HLF   261009C00010500",1.55,2.3,0.99932,0.003331,-0.000186,0.000033,0.001293,{"contract_symbol":387,"symbol":387,"bid":183,"ask":276,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"HLF   261009P00010500",-0.00264,0.009988,-0.000739,0.000114,-0.000004,{"strike":191,"call":394,"put":402,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":395,"symbol":395,"bid":396,"ask":331,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"HLF   261009C00011000",1.05,0.991312,0.033253,-0.001855,0.000329,0.001342,{"contract_symbol":403,"symbol":403,"bid":183,"ask":327,"last":404,"change":183,"changePercent":9,"volume":183,"openInterest":358,"open_interest":358,"iv":254,"implied_volatility":254,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"HLF   261009P00011000",0.17,-0.019061,0.056953,-0.004212,0.000648,-0.00003,{"strike":411,"call":412,"put":420,"callItm":39,"putItm":14,"isAtm":39},11.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":361,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":39},"HLF   261009C00011500",0.6,0.944177,0.15882,-0.008857,0.00157,0.001329,{"contract_symbol":421,"symbol":421,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":254,"implied_volatility":254,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"HLF   261009P00011500",-0.082351,0.186189,-0.01377,0.002119,-0.000131,{"strike":428,"call":429,"put":437,"callItm":39,"putItm":14,"isAtm":39},12,{"contract_symbol":430,"symbol":430,"bid":183,"ask":431,"last":127,"change":183,"changePercent":9,"volume":183,"openInterest":242,"open_interest":242,"iv":249,"implied_volatility":249,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"HLF   261009C00012000",1.6,0.79858,0.396723,-0.022125,0.003921,0.001157,{"contract_symbol":438,"symbol":438,"bid":183,"ask":298,"last":404,"change":183,"changePercent":9,"volume":183,"openInterest":290,"open_interest":290,"iv":254,"implied_volatility":254,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"HLF   261009P00012000",-0.231342,0.373277,-0.027607,0.004248,-0.000372,{"strike":16,"call":445,"put":453,"callItm":39,"putItm":39,"isAtm":39},{"contract_symbol":446,"symbol":446,"bid":288,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"HLF   261009C00012500",0.7437,0.539541,0.38276,-0.04572,0.005536,0.000781,{"contract_symbol":454,"symbol":454,"bid":183,"ask":414,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"HLF   261009P00012500",0.3508,-0.443371,0.807358,-0.021451,0.005507,-0.000707,{"strike":462,"call":463,"put":474,"callItm":14,"putItm":39,"isAtm":39},13,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"HLF   261009C00013000",0.1,0.45,48,0.7773,0.360986,0.345468,-0.045073,0.005222,0.000528,{"contract_symbol":475,"symbol":475,"bid":168,"ask":361,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"HLF   261009P00013000",0.635,-0.674759,0.406541,-0.035404,0.005021,-0.001121,{"strike":483,"call":484,"put":492,"callItm":14,"putItm":39,"isAtm":39},13.5,{"contract_symbol":485,"symbol":485,"bid":183,"ask":327,"last":404,"change":183,"changePercent":9,"volume":183,"openInterest":195,"open_interest":195,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"HLF   261009C00013500",0.7818,0.215336,0.268245,-0.035406,0.004078,0.000318,{"contract_symbol":493,"symbol":493,"bid":68,"ask":494,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"HLF   261009P00013500",1.65,0.8482,-0.764,0.260393,-0.04046,0.004296,-0.001318,{"strike":502,"call":503,"put":511,"callItm":14,"putItm":39,"isAtm":39},14,{"contract_symbol":504,"symbol":504,"bid":183,"ask":288,"last":465,"change":183,"changePercent":9,"volume":183,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":365,"in_the_money":14},"HLF   261009C00014000",122,0.7279,0.09637,0.16826,-0.019255,0.002382,{"contract_symbol":512,"symbol":512,"bid":396,"ask":331,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":39},"HLF   261009P00014000",1.0089,-0.819352,0.186916,-0.04109,0.003668,-0.001462,{"strike":520,"call":521,"put":528,"callItm":14,"putItm":39,"isAtm":39},14.5,{"contract_symbol":522,"symbol":522,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"HLF   261009C00014500",0.041221,0.086986,-0.009954,0.001231,0.000062,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":363,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":513,"implied_volatility":513,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"HLF   261009P00014500",1.75,2.5,-0.889929,0.133704,-0.029392,0.002623,-0.001626,{"strike":538,"call":539,"put":546,"callItm":14,"putItm":39,"isAtm":39},15,{"contract_symbol":540,"symbol":540,"bid":183,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"HLF   261009C00015000",0.015534,0.038445,-0.004399,0.000544,0.000023,{"contract_symbol":547,"symbol":547,"bid":242,"ask":348,"last":548,"change":183,"changePercent":9,"volume":183,"openInterest":256,"open_interest":256,"iv":513,"implied_volatility":513,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"HLF   261009P00015000",2.75,-0.93684,0.088126,-0.019373,0.001729,-0.001756,{"strike":555,"call":556,"put":563,"callItm":14,"putItm":39,"isAtm":14},15.5,{"contract_symbol":557,"symbol":557,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"HLF   261009C00015500",0.005206,0.014765,-0.00169,0.000209,0.000008,{"contract_symbol":564,"symbol":564,"bid":531,"ask":565,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"HLF   261009P00015500",3.7,-0.965733,0.053971,-0.011864,0.001059,-0.00186,{"strike":572,"call":573,"put":579,"callItm":14,"putItm":39,"isAtm":14},16,{"contract_symbol":574,"symbol":574,"bid":183,"ask":530,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":350,"in_the_money":14},"HLF   261009C00016000",0.001565,0.004996,-0.000572,0.000071,{"contract_symbol":580,"symbol":580,"bid":256,"ask":581,"last":582,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":513,"implied_volatility":513,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"HLF   261009P00016000",4.2,3.36,-0.98235,0.03094,-0.006802,0.000607,-0.001946,{"strike":589,"call":590,"put":596,"callItm":14,"putItm":39,"isAtm":14},16.5,{"contract_symbol":591,"symbol":591,"bid":183,"ask":266,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":342,"in_the_money":14},"HLF   261009C00016500",0.000426,0.001509,-0.000173,0.000021,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":311,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":513,"implied_volatility":513,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":39},"HLF   261009P00016500",3.5,4.7,-0.991334,0.016712,-0.003674,0.000328,-0.002021,{"strike":323,"call":606,"put":612,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":607,"symbol":607,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":183,"in_the_money":14},"HLF   261009C00017000",0.000106,0.000411,-0.000047,0.000006,{"contract_symbol":613,"symbol":613,"bid":179,"ask":614,"last":599,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"HLF   261009P00017000",5.2,-0.995928,0.008555,-0.001881,0.000168,-0.00209,{"strike":621,"call":622,"put":627,"callItm":14,"putItm":39,"isAtm":14},17.5,{"contract_symbol":623,"symbol":623,"bid":183,"ask":530,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":624,"gamma":625,"theta":626,"vega":342,"rho":183,"in_the_money":14},"HLF   261009C00017500",0.000024,0.000102,-0.000012,{"contract_symbol":628,"symbol":628,"bid":598,"ask":300,"last":629,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"HLF   261009P00017500",5.15,-0.998163,0.004172,-0.000917,0.000082,-0.002155,{"strike":195,"call":636,"put":639,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":637,"symbol":637,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":638,"gamma":545,"theta":356,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00018000",0.000005,{"contract_symbol":640,"symbol":640,"bid":179,"ask":303,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":39},"HLF   261009P00018000",-0.999201,0.001947,-0.000428,0.000038,-0.002218,{"strike":647,"call":648,"put":650,"callItm":14,"putItm":39,"isAtm":14},19,{"contract_symbol":649,"symbol":649,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":342,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00019000",{"contract_symbol":651,"symbol":651,"bid":652,"ask":293,"last":653,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"HLF   261009P00019000",5.9,7.06,-0.999863,0.000378,-0.000083,0.000007,-0.002342,{"strike":660,"call":661,"put":663,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":662,"symbol":662,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00020000",{"contract_symbol":664,"symbol":664,"bid":312,"ask":344,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":665,"gamma":666,"theta":667,"vega":342,"rho":668,"in_the_money":39},"HLF   261009P00020000",-0.999979,0.000064,-0.000014,-0.002466,{"strike":284,"call":670,"put":672,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":671,"symbol":671,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00021000",{"contract_symbol":673,"symbol":673,"bid":674,"ask":376,"last":675,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":676,"gamma":677,"theta":678,"vega":183,"rho":679,"in_the_money":39},"HLF   261009P00021000",7.9,8.45,-0.999997,0.00001,-0.000002,-0.002589,{"strike":681,"call":682,"put":684,"callItm":14,"putItm":39,"isAtm":14},22,{"contract_symbol":683,"symbol":683,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00022000",{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":688,"gamma":342,"theta":183,"vega":183,"rho":689,"in_the_money":39},"HLF   261009P00022000",9.3,10.2,-1,-0.002712,{"strike":691,"call":692,"put":694,"callItm":14,"putItm":39,"isAtm":14},23,{"contract_symbol":693,"symbol":693,"bid":183,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00023000",{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":688,"gamma":183,"theta":183,"vega":183,"rho":698,"in_the_money":39},"HLF   261009P00023000",9.9,11.4,-0.002835,{"strike":700,"call":701,"put":703,"callItm":14,"putItm":39,"isAtm":14},24,{"contract_symbol":702,"symbol":702,"bid":183,"ask":47,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00024000",{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":688,"gamma":183,"theta":183,"vega":183,"rho":707,"in_the_money":39},"HLF   261009P00024000",10.4,12.8,-0.002959,{"strike":67,"call":709,"put":711,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":710,"symbol":710,"bid":183,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":506,"implied_volatility":506,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"HLF   261009C00025000",{"contract_symbol":712,"symbol":712,"bid":191,"ask":520,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":688,"gamma":183,"theta":183,"vega":183,"rho":713,"in_the_money":39},"HLF   261009P00025000",-0.003082,"2026-10-05T12:47:13.276983+00:00"]