[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLT":3,"homepage-market-summary":35,"stock-options-HLT":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLT","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},"Hilton Worldwide Holdings Inc.","NYSE",null,"HOTELS & MOTELS","Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.","182,000","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1879,0.6,"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},316.12,318.88,319.855,316.04,319.36,-3.24,-1.01,1417807.030704,41155,317.4677,358,253.53999,1846103.3624099721,59.9,3221,{"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":249,"updated_at":1293,"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",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,499,0.5,[192,193,198,202,205,209,213,217,221,225,229,233,237,241,245],{"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},"2027-04-16",193,"270416",{"date":234,"label":234,"type":195,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",255,"270617",{"date":238,"label":238,"type":195,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",347,"270917",{"date":242,"label":242,"type":195,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",473,"280121",{"date":246,"label":246,"type":195,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2029-01-19",837,"290119",[250,262,272,281,291,300,310,319,328,337,348,358,369,382,394,408,422,435,452,471,489,507,528,547,566,585,607,631,654,676,698,719,741,764,788,810,836,858,881,901,922,944,966,987,1007,1029,1051,1072,1091,1110,1125,1139,1153,1166,1179,1193,1206,1218,1229,1238,1248,1257,1266,1275,1284],{"strike":251,"call":252,"put":258,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":257,"in_the_money":44},"HLT   261009C00175000",142.9,146.7,0.6064,0.021574,{"contract_symbol":259,"symbol":259,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00175000",2.15,0.4762,{"strike":263,"call":264,"put":270,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":269,"in_the_money":44},"HLT   261009C00180000",137.8,141.7,0.6237,0.022191,{"contract_symbol":271,"symbol":271,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00180000",{"strike":273,"call":274,"put":279,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":278,"in_the_money":44},"HLT   261009C00185000",132.8,136.7,0.022807,{"contract_symbol":280,"symbol":280,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00185000",{"strike":282,"call":283,"put":288,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":287,"in_the_money":44},"HLT   261009C00190000",127.9,131.7,0.023423,{"contract_symbol":289,"symbol":289,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00190000",0.4772,{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":297,"in_the_money":44},"HLT   261009C00195000",122.9,126.7,0.02404,{"contract_symbol":299,"symbol":299,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00195000",{"strike":301,"call":302,"put":308,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":307,"in_the_money":44},"HLT   261009C00200000",118,121.7,123.95,0.024656,{"contract_symbol":309,"symbol":309,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00200000",{"strike":311,"call":312,"put":317,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":316,"in_the_money":44},"HLT   261009C00205000",112.8,116.7,0.025273,{"contract_symbol":318,"symbol":318,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00205000",{"strike":320,"call":321,"put":326,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":325,"in_the_money":44},"HLT   261009C00210000",107.8,111.7,0.025889,{"contract_symbol":327,"symbol":327,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00210000",{"strike":329,"call":330,"put":335,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":334,"in_the_money":44},"HLT   261009C00215000",102.8,106.7,0.026505,{"contract_symbol":336,"symbol":336,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00215000",{"strike":338,"call":339,"put":346,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":188,"changePercent":9,"volume":188,"openInterest":344,"open_interest":344,"iv":268,"implied_volatility":268,"delta":52,"gamma":188,"theta":188,"vega":188,"rho":345,"in_the_money":44},"HLT   261009C00220000",98.1,101.7,88,13,0.027122,{"contract_symbol":347,"symbol":347,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00220000",{"strike":349,"call":350,"put":356,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":52,"gamma":188,"theta":354,"vega":188,"rho":355,"in_the_money":44},"HLT   261009C00225000",93,96.7,-0.000001,0.027738,{"contract_symbol":357,"symbol":357,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00225000",{"strike":359,"call":360,"put":367,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":361,"symbol":361,"bid":343,"ask":362,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":363,"gamma":188,"theta":364,"vega":365,"rho":366,"in_the_money":44},"HLT   261009C00230000",91.7,0.999999,-0.000011,0.000002,0.028355,{"contract_symbol":368,"symbol":368,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00230000",{"strike":370,"call":371,"put":380,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"HLT   261009C00235000",83,86.7,0.999996,0.000001,-0.000046,0.000007,0.028971,{"contract_symbol":381,"symbol":381,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00235000",{"strike":383,"call":384,"put":392,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":388,"gamma":365,"theta":389,"vega":390,"rho":391,"in_the_money":44},"HLT   261009C00240000",78,81.7,0.999991,-0.000102,0.000015,0.029587,{"contract_symbol":393,"symbol":393,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00240000",{"strike":395,"call":396,"put":405,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"HLT   261009C00245000",73,76.7,0.999944,0.00001,-0.000565,0.000082,0.030202,{"contract_symbol":406,"symbol":406,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":188,"gamma":188,"theta":407,"vega":188,"rho":188,"in_the_money":14},"HLT   261009P00245000",-0.000002,{"strike":58,"call":409,"put":418,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"HLT   261009C00250000",68.2,71.7,0.999879,0.000022,-0.001131,0.000168,0.030815,{"contract_symbol":419,"symbol":419,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":407,"gamma":188,"theta":420,"vega":421,"rho":188,"in_the_money":14},"HLT   261009P00250000",-0.000015,0.000003,{"strike":235,"call":423,"put":431,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":427,"gamma":403,"theta":428,"vega":429,"rho":430,"in_the_money":44},"HLT   261009C00255000",63.3,66.7,0.999489,-0.004452,0.000643,0.031416,{"contract_symbol":432,"symbol":432,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":433,"gamma":365,"theta":434,"vega":390,"rho":188,"in_the_money":14},"HLT   261009P00255000",-0.000009,-0.000078,{"strike":436,"call":437,"put":446,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":44},"HLT   261009C00260000",58.1,61.8,0.998668,0.000198,-0.01075,0.001552,0.032,{"contract_symbol":447,"symbol":447,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":407,"in_the_money":14},"HLT   261009P00260000",-0.000045,0.000011,-0.00035,0.000066,{"strike":453,"call":454,"put":463,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"HLT   261009C00265000",53.5,56.8,0.996824,0.000435,-0.023651,0.003415,0.032542,{"contract_symbol":464,"symbol":464,"bid":188,"ask":260,"last":465,"change":188,"changePercent":9,"volume":188,"openInterest":184,"open_interest":184,"iv":261,"implied_volatility":261,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"HLT   261009P00265000",0.37,-0.000189,0.000043,-0.001346,0.000254,-0.000008,{"strike":472,"call":473,"put":482,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"HLT   261009C00270000",48.1,51.9,0.993036,0.000877,-0.047637,0.006878,0.033005,{"contract_symbol":483,"symbol":483,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"HLT   261009P00270000",-0.000683,0.00014,-0.004443,0.00084,-0.000027,{"strike":490,"call":491,"put":500,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"HLT   261009C00275000",43.3,46.8,0.985888,0.001625,-0.088244,0.012742,0.033333,{"contract_symbol":501,"symbol":501,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":290,"implied_volatility":290,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"HLT   261009P00275000",-0.002192,0.000407,-0.012946,0.002443,-0.000088,{"strike":508,"call":509,"put":518,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":44},"HLT   261009C00280000",38.4,41.8,0.973441,0.00278,-0.150983,0.0218,0.033445,{"contract_symbol":519,"symbol":519,"bid":188,"ask":520,"last":521,"change":188,"changePercent":9,"volume":188,"openInterest":522,"open_interest":522,"iv":261,"implied_volatility":261,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"HLT   261009P00280000",2.2,0.1,12,-0.005967,0.001002,-0.031726,0.006,-0.000239,{"strike":529,"call":530,"put":539,"callItm":44,"putItm":14,"isAtm":14},282.5,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":268,"implied_volatility":268,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"HLT   261009C00282500",35.8,39.3,0.96451,0.003534,-0.191938,0.027714,0.03339,{"contract_symbol":540,"symbol":540,"bid":188,"ask":541,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"HLT   261009P00282500",2.25,-0.009489,0.001508,-0.047736,0.009027,-0.00038,{"strike":548,"call":549,"put":558,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":44},"HLT   261009C00285000",33.3,37,0.957676,0.004195,-0.215393,0.031988,0.033422,{"contract_symbol":559,"symbol":559,"bid":188,"ask":541,"last":541,"change":188,"changePercent":9,"volume":188,"openInterest":560,"open_interest":560,"iv":261,"implied_volatility":261,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"HLT   261009P00285000",3,-0.014654,0.002198,-0.069597,0.013162,-0.000588,{"strike":567,"call":568,"put":577,"callItm":44,"putItm":14,"isAtm":14},287.5,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":256,"implied_volatility":256,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"HLT   261009C00287500",31.3,34.4,0.944601,0.005203,-0.267128,0.039671,0.033198,{"contract_symbol":578,"symbol":578,"bid":188,"ask":579,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"HLT   261009P00287500",2.3,-0.021997,0.003108,-0.098402,0.018609,-0.000883,{"strike":586,"call":587,"put":597,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":44},"HLT   261009C00290000",28.4,31.4,0.6019,0.930098,0.006285,-0.317856,0.047559,0.032916,{"contract_symbol":598,"symbol":598,"bid":188,"ask":599,"last":186,"change":188,"changePercent":9,"volume":188,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"HLT   261009P00290000",0.3,31,0.477,-0.032349,0.004282,-0.136019,0.025679,-0.001301,{"strike":608,"call":609,"put":619,"callItm":44,"putItm":14,"isAtm":14},292.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":44},"HLT   261009C00292500",25.9,29.6,0.5791,0.919012,0.007307,-0.342156,0.053207,0.032776,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":188,"changePercent":9,"volume":188,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"HLT   261009P00292500",0.15,1.3,0.87,2,0.4696,-0.043535,0.005543,-0.170649,0.032726,-0.001751,{"strike":632,"call":633,"put":643,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":44},"HLT   261009C00295000",23.5,27,0.5575,0.905351,0.008526,-0.370037,0.059769,0.032531,{"contract_symbol":644,"symbol":644,"bid":188,"ask":645,"last":646,"change":188,"changePercent":9,"volume":188,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"HLT   261009P00295000",2.5,0.46,7,0.455,-0.05527,0.006921,-0.200075,0.039598,-0.002224,{"strike":655,"call":656,"put":666,"callItm":44,"putItm":14,"isAtm":14},297.5,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"HLT   261009C00297500",21.7,24.3,0.523,0.894356,0.009848,-0.376126,0.064763,0.032398,{"contract_symbol":667,"symbol":667,"bid":188,"ask":668,"last":669,"change":188,"changePercent":9,"volume":188,"openInterest":560,"open_interest":560,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"HLT   261009P00297500",2.55,2.1,0.4352,-0.067928,0.008501,-0.224834,0.04652,-0.002732,{"strike":677,"call":678,"put":688,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"HLT   261009C00300000",19.3,21.9,0.4968,0.877258,0.011538,-0.39754,0.072068,0.032017,{"contract_symbol":689,"symbol":689,"bid":521,"ask":690,"last":190,"change":188,"changePercent":9,"volume":188,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"HLT   261009P00300000",0.85,29,0.4113,-0.081918,0.010378,-0.245097,0.053667,-0.003294,{"strike":699,"call":700,"put":710,"callItm":44,"putItm":14,"isAtm":14},302.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":44},"HLT   261009C00302500",16.9,19.7,0.4791,0.852261,0.013586,-0.435406,0.081841,0.031312,{"contract_symbol":711,"symbol":711,"bid":621,"ask":712,"last":66,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"HLT   261009P00302500",2.7,0.384,-0.097948,0.012694,-0.261376,0.061293,-0.003935,{"strike":720,"call":721,"put":731,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"HLT   261009C00305000",14.1,17.6,0.4531,0.826299,0.015968,-0.457729,0.090973,0.030573,{"contract_symbol":732,"symbol":732,"bid":733,"ask":52,"last":52,"change":188,"changePercent":9,"volume":188,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"HLT   261009P00305000",0.05,14,0.356,-0.118276,0.015685,-0.27757,0.070212,-0.004748,{"strike":742,"call":743,"put":754,"callItm":44,"putItm":14,"isAtm":14},307.5,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"HLT   261009C00307500",12.3,15.2,9.18,0.4231,0.796443,0.018857,-0.471402,0.100326,0.029679,{"contract_symbol":755,"symbol":755,"bid":190,"ask":756,"last":757,"change":188,"changePercent":9,"volume":188,"openInterest":560,"open_interest":560,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":14},"HLT   261009P00307500",3.2,1.5,0.3341,-0.149488,0.019635,-0.306052,0.082488,-0.006,{"strike":765,"call":766,"put":778,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":188,"changePercent":9,"volume":188,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":44},"HLT   261009C00310000",10.1,12.8,8,22,0.3882,0.761686,0.022499,-0.473321,0.109809,0.028592,{"contract_symbol":779,"symbol":779,"bid":733,"ask":780,"last":622,"change":188,"changePercent":9,"volume":188,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"HLT   261009P00310000",1.9,17,0.3093,-0.188527,0.024624,-0.328914,0.095764,-0.007565,{"strike":789,"call":790,"put":800,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":791,"symbol":791,"bid":770,"ask":792,"last":793,"change":188,"changePercent":9,"volume":188,"openInterest":184,"open_interest":184,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":44},"HLT   261009C00312500",10.3,8.98,0.3557,0.715497,0.026892,-0.475141,0.120284,0.027043,{"contract_symbol":801,"symbol":801,"bid":190,"ask":579,"last":802,"change":188,"changePercent":9,"volume":188,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"HLT   261009P00312500",1.65,6,0.296,-0.249162,0.030222,-0.369715,0.11248,-0.010005,{"strike":811,"call":812,"put":824,"callItm":44,"putItm":14,"isAtm":44},315,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":188,"changePercent":9,"volume":188,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":44},"HLT   261009C00315000",6.3,8.7,7.5,33,0.3412,0.648704,0.030659,-0.498247,0.131517,0.024642,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":188,"changePercent":9,"volume":188,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"HLT   261009P00315000",1.75,3.6,2.85,28,0.3064,-0.336834,0.033607,-0.440413,0.129458,-0.013566,{"strike":837,"call":838,"put":849,"callItm":14,"putItm":44,"isAtm":44},317.5,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":188,"changePercent":9,"volume":188,"openInterest":560,"open_interest":560,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"HLT   261009C00317500",4.5,6.8,4.3,0.3294,0.570633,0.033616,-0.509335,0.139239,0.021772,{"contract_symbol":850,"symbol":850,"bid":645,"ask":851,"last":184,"change":188,"changePercent":9,"volume":188,"openInterest":803,"open_interest":803,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":44},"HLT   261009P00317500",4.2,0.3039,-0.424659,0.036361,-0.468819,0.138932,-0.017141,{"strike":859,"call":860,"put":870,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":842,"change":188,"changePercent":9,"volume":188,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"HLT   261009C00320000",2.9,5.9,0.3267,0.485223,0.034412,-0.51287,0.141365,0.018572,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":188,"changePercent":9,"volume":188,"openInterest":52,"open_interest":52,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":44},"HLT   261009P00320000",3.4,5.6,3.78,0.2983,-0.517497,0.037674,-0.468199,0.141326,-0.020936,{"strike":882,"call":883,"put":892,"callItm":14,"putItm":44,"isAtm":14},322.5,{"contract_symbol":884,"symbol":884,"bid":802,"ask":842,"last":872,"change":188,"changePercent":9,"volume":188,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"HLT   261009C00322500",35,0.3106,0.394938,0.03496,-0.470877,0.136527,0.015177,{"contract_symbol":893,"symbol":893,"bid":840,"ask":894,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":44},"HLT   261009P00322500",6.9,0.2836,-0.615997,0.037983,-0.426509,0.135439,-0.024967,{"strike":902,"call":903,"put":913,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":904,"symbol":904,"bid":905,"ask":560,"last":906,"change":188,"changePercent":9,"volume":188,"openInterest":885,"open_interest":885,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"HLT   261009C00325000",1.55,1.91,0.3066,0.30953,0.032426,-0.425657,0.125015,0.011925,{"contract_symbol":914,"symbol":914,"bid":803,"ask":915,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":44},"HLT   261009P00325000",8.4,0.2701,-0.715223,0.035432,-0.360953,0.120339,-0.029061,{"strike":923,"call":924,"put":934,"callItm":14,"putItm":44,"isAtm":14},327.5,{"contract_symbol":925,"symbol":925,"bid":926,"ask":624,"last":927,"change":188,"changePercent":9,"volume":188,"openInterest":624,"open_interest":624,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"HLT   261009C00327500",0.95,1.77,0.3038,0.232881,0.028387,-0.365711,0.108421,0.008991,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":44},"HLT   261009P00327500",7.6,10.4,0.2664,-0.798453,0.029774,-0.295031,0.099732,-0.032569,{"strike":945,"call":946,"put":956,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":947,"symbol":947,"bid":948,"ask":622,"last":52,"change":188,"changePercent":9,"volume":188,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"HLT   261009C00330000",0.55,101,0.3078,0.173094,0.023457,-0.310208,0.090771,0.006692,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":44},"HLT   261009P00330000",9.9,12.5,0.2554,-0.873202,0.02296,-0.209067,0.073725,-0.03576,{"strike":967,"call":968,"put":977,"callItm":14,"putItm":44,"isAtm":14},332.5,{"contract_symbol":969,"symbol":969,"bid":521,"ask":712,"last":970,"change":188,"changePercent":9,"volume":188,"openInterest":803,"open_interest":803,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":14},"HLT   261009C00332500",1.46,0.3344,0.142911,0.019033,-0.297203,0.080032,0.005521,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":44},"HLT   261009P00332500",11.8,14.5,0.2255,-0.944968,0.013919,-0.098817,0.039464,-0.038847,{"strike":988,"call":989,"put":998,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":990,"symbol":990,"bid":733,"ask":991,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"HLT   261009C00335000",2.65,0.3632,0.121935,0.015707,-0.289334,0.071736,0.004707,{"contract_symbol":999,"symbol":999,"bid":734,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":44},"HLT   261009P00335000",17.4,0.1844,-0.989966,0.004088,-0.019408,0.009479,-0.040907,{"strike":1008,"call":1009,"put":1019,"callItm":14,"putItm":44,"isAtm":14},337.5,{"contract_symbol":1010,"symbol":1010,"bid":733,"ask":622,"last":1011,"change":188,"changePercent":9,"volume":188,"openInterest":1012,"open_interest":1012,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":14},"HLT   261009C00337500",0.76,52,0.3892,0.104391,0.013121,-0.277472,0.064207,0.004027,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":44},"HLT   261009P00337500",16.6,19.9,0.2853,-0.958028,0.008857,-0.100656,0.031773,-0.039976,{"strike":1030,"call":1031,"put":1041,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1032,"symbol":1032,"bid":188,"ask":1033,"last":1034,"change":188,"changePercent":9,"volume":188,"openInterest":624,"open_interest":624,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":14},"HLT   261009C00340000",2.45,1.47,0.4112,0.088698,0.011017,-0.260102,0.056962,0.00342,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":44},"HLT   261009P00340000",18.8,22.2,0.2962,-0.970488,0.006391,-0.078275,0.023801,-0.040768,{"strike":1052,"call":1053,"put":1062,"callItm":14,"putItm":44,"isAtm":14},342.5,{"contract_symbol":1054,"symbol":1054,"bid":188,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"HLT   261009C00342500",2.35,0.4289,0.07422,0.009233,-0.237165,0.049795,0.002861,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":44},"HLT   261009P00342500",21.1,24.6,0.1727,-0.999862,0.000087,-0.000363,0.000189,-0.042218,{"strike":1073,"call":1074,"put":1082,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1075,"symbol":1075,"bid":188,"ask":541,"last":186,"change":188,"changePercent":9,"volume":188,"openInterest":184,"open_interest":184,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"HLT   261009C00345000",0.4295,0.055287,0.007335,-0.188894,0.039608,0.002133,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":44},"HLT   261009P00345000",24.2,27.3,-0.999971,0.00002,-0.000085,0.000044,-0.042531,{"strike":1092,"call":1093,"put":1100,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1094,"symbol":1094,"bid":188,"ask":520,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"HLT   261009C00350000",0.028722,0.004315,-0.110833,0.023271,0.00111,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":44},"HLT   261009P00350000",28.5,32.3,0.2968,-0.997145,0.000832,-0.010224,0.003103,-0.043037,{"strike":1111,"call":1112,"put":1119,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1113,"symbol":1113,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"HLT   261009C00355000",0.014088,0.002356,-0.060678,0.012723,0.000546,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1124,"in_the_money":44},"HLT   261009P00355000",33.5,37.3,-1,-0.043765,{"strike":1126,"call":1127,"put":1134,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1128,"symbol":1128,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":14},"HLT   261009C00360000",0.006361,0.001177,-0.030241,0.006349,0.000247,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1138,"in_the_money":44},"HLT   261009P00360000",38.5,42.5,-0.044381,{"strike":1140,"call":1141,"put":1148,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1142,"symbol":1142,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":14},"HLT   261009C00365000",0.00274,0.000554,-0.014258,0.00299,0.000106,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1152,"in_the_money":44},"HLT   261009P00365000",43.5,47.5,-0.044998,{"strike":1154,"call":1155,"put":1161,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1156,"symbol":1156,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":467,"in_the_money":14},"HLT   261009C00370000",0.001097,0.000241,-0.006198,0.0013,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1165,"in_the_money":44},"HLT   261009P00370000",48.5,52.5,-0.045614,{"strike":1167,"call":1168,"put":1175,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1169,"symbol":1169,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":14},"HLT   261009C00375000",0.000413,0.000098,-0.002515,0.000527,0.000016,{"contract_symbol":1176,"symbol":1176,"bid":456,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1178,"in_the_money":44},"HLT   261009P00375000",57.5,-0.04623,{"strike":1180,"call":1181,"put":1188,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1182,"symbol":1182,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"HLT   261009C00380000",0.000146,0.000037,-0.000956,0.0002,0.000006,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1192,"in_the_money":44},"HLT   261009P00380000",58.5,62.5,-0.046847,{"strike":1194,"call":1195,"put":1201,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1196,"symbol":1196,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":365,"in_the_money":14},"HLT   261009C00385000",0.000049,0.000013,-0.000341,0.000072,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1104,"implied_volatility":1104,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1205,"in_the_money":44},"HLT   261009P00385000",63.5,67.5,-0.047463,{"strike":1207,"call":1208,"put":1213,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1209,"symbol":1209,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":390,"gamma":1210,"theta":1211,"vega":1212,"rho":376,"in_the_money":14},"HLT   261009C00390000",0.000004,-0.000115,0.000024,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1217,"in_the_money":44},"HLT   261009P00390000",68.5,72.4,-0.04808,{"strike":1219,"call":1220,"put":1224,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1221,"symbol":1221,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":1222,"gamma":376,"theta":1223,"vega":378,"rho":188,"in_the_money":14},"HLT   261009C00395000",0.000005,-0.000035,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1228,"in_the_money":44},"HLT   261009P00395000",74.2,77.5,-0.048696,{"strike":1230,"call":1231,"put":1233,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1232,"symbol":1232,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":376,"gamma":188,"theta":364,"vega":365,"rho":188,"in_the_money":14},"HLT   261009C00400000",{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1104,"implied_volatility":1104,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1237,"in_the_money":44},"HLT   261009P00400000",78.5,82.4,-0.049313,{"strike":1239,"call":1240,"put":1243,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1241,"symbol":1241,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":188,"gamma":188,"theta":1242,"vega":376,"rho":188,"in_the_money":14},"HLT   261009C00405000",-0.000003,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1247,"in_the_money":44},"HLT   261009P00405000",83.5,87.5,-0.049929,{"strike":1249,"call":1250,"put":1252,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1251,"symbol":1251,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1056,"implied_volatility":1056,"delta":188,"gamma":188,"theta":354,"vega":188,"rho":188,"in_the_money":14},"HLT   261009C00410000",{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1256,"in_the_money":44},"HLT   261009P00410000",88.5,92.5,-0.050545,{"strike":1258,"call":1259,"put":1261,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1260,"symbol":1260,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009C00415000",{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1265,"in_the_money":44},"HLT   261009P00415000",93.5,97.5,-0.051162,{"strike":1267,"call":1268,"put":1270,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1269,"symbol":1269,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009C00420000",{"contract_symbol":1271,"symbol":1271,"bid":1272,"ask":1273,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1274,"in_the_money":44},"HLT   261009P00420000",98.5,102.5,-0.051778,{"strike":1276,"call":1277,"put":1279,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1278,"symbol":1278,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009C00425000",{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1104,"implied_volatility":1104,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1283,"in_the_money":44},"HLT   261009P00425000",103.5,107.5,-0.052395,{"strike":1285,"call":1286,"put":1288,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1287,"symbol":1287,"bid":188,"ask":260,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1076,"implied_volatility":1076,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HLT   261009C00430000",{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":1066,"implied_volatility":1066,"delta":1123,"gamma":188,"theta":188,"vega":188,"rho":1292,"in_the_money":44},"HLT   261009P00430000",109,112.3,-0.053011,"2026-10-05T12:48:06.219239+00:00"]