[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOD":3,"homepage-market-summary":31,"stock-options-HOOD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOOD","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},"Robinhood Markets, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Robinhood is a diversified financial services provider best known for its retail brokerage platform, which historically caters to a young, risk-seeking clientele that trades heavily on margin and in higher-risk asset classes like options, futures, cryptocurrencies, and more recently, in prediction markets. As those customers' financial needs have begun to mature, Robinhood has rolled out a suite of more conventional products, from retirement accounts to high-yield cash sweep accounts to nascent advisory services (Robinhood Strategies). With $322 billion in customer assets and 27 million active accounts at year-end 2025, the firm has emerged as a significant player in the large, growing US brokerage market.","2,900","Menlo Park, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},114.11,114.86,115.48,112.6,112.74,1.37,1.22,18493839.138321,204598,113.8118,153.86,63.515,27015007.861426488,56,1302,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":21,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":259,"updated_at":2031,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},5408,119780,0.37,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",18,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",25,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",32,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",39,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",46,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",74,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",102,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",137,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",165,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",193,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",228,"270521",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",255,"270617",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",347,"270917",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",438,"271217",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",473,"280121",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",802,"281215",{"date":256,"label":256,"type":188,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",837,"290119",[260,277,289,300,315,331,343,360,376,394,416,439,462,486,508,531,553,575,597,620,645,668,692,717,740,767,789,816,845,874,900,927,955,982,1009,1036,1063,1091,1118,1143,1169,1197,1223,1248,1275,1301,1325,1351,1376,1400,1423,1447,1470,1494,1518,1544,1564,1586,1608,1630,1651,1672,1694,1717,1737,1756,1777,1796,1816,1836,1856,1876,1896,1918,1938,1960,1977,1993,2006,2018],{"strike":197,"call":261,"put":271,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":266,"changePercent":9,"volume":266,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":270,"in_the_money":40},"HOOD  261009C00025000",87.85,88.55,100.5,0,7,1.1114,1,0.002922,{"contract_symbol":272,"symbol":272,"bid":266,"ask":273,"last":274,"change":266,"changePercent":9,"volume":266,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"HOOD  261009P00025000",0.04,0.05,92,1.6686,{"strike":278,"call":279,"put":286,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":266,"changePercent":9,"volume":266,"openInterest":284,"open_interest":284,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":285,"in_the_money":40},"HOOD  261009C00030000",82.85,83.6,82.5,3,0.003506,{"contract_symbol":287,"symbol":287,"bid":266,"ask":273,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":288,"implied_volatility":288,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"HOOD  261009P00030000",1.6696,{"strike":290,"call":291,"put":298,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":266,"changePercent":9,"volume":266,"openInterest":296,"open_interest":296,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":297,"in_the_money":40},"HOOD  261009C00035000",77.85,78.45,78,9,0.004091,{"contract_symbol":299,"symbol":299,"bid":266,"ask":273,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":288,"implied_volatility":288,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"HOOD  261009P00035000",{"strike":301,"call":302,"put":311,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":266,"changePercent":9,"volume":266,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":269,"gamma":266,"theta":309,"vega":266,"rho":310,"in_the_money":40},"HOOD  261009C00040000",72.85,73.6,71.85,8,1.8877,-0.000002,0.004675,{"contract_symbol":312,"symbol":312,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":314,"open_interest":314,"iv":276,"implied_volatility":276,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"HOOD  261009P00040000",0.01,5,{"strike":316,"call":317,"put":327,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":266,"changePercent":9,"volume":266,"openInterest":322,"open_interest":322,"iv":308,"implied_volatility":308,"delta":323,"gamma":266,"theta":324,"vega":325,"rho":326,"in_the_money":40},"HOOD  261009C00045000",67.85,68.6,72.8,24,0.999998,-0.000026,0.000001,0.005259,{"contract_symbol":328,"symbol":328,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":329,"open_interest":329,"iv":288,"implied_volatility":288,"delta":266,"gamma":266,"theta":330,"vega":266,"rho":266,"in_the_money":14},"HOOD  261009P00045000",12,-0.000001,{"strike":332,"call":333,"put":339,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":296,"open_interest":296,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":338,"in_the_money":40},"HOOD  261009C00050000",62.85,63.6,62.6,0.005844,{"contract_symbol":340,"symbol":340,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":341,"open_interest":341,"iv":276,"implied_volatility":276,"delta":309,"gamma":266,"theta":342,"vega":325,"rho":266,"in_the_money":14},"HOOD  261009P00050000",94,-0.000024,{"strike":344,"call":345,"put":352,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":266,"changePercent":9,"volume":266,"openInterest":350,"open_interest":350,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":351,"in_the_money":40},"HOOD  261009C00055000",57.85,58.6,57.9,27,0.006428,{"contract_symbol":353,"symbol":353,"bid":266,"ask":273,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":355,"open_interest":355,"iv":276,"implied_volatility":276,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":266,"in_the_money":14},"HOOD  261009P00055000",0.02,1635,-0.000023,0.000005,-0.000235,0.000012,{"strike":361,"call":362,"put":369,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":266,"changePercent":9,"volume":266,"openInterest":367,"open_interest":367,"iv":268,"implied_volatility":268,"delta":269,"gamma":266,"theta":266,"vega":266,"rho":368,"in_the_money":40},"HOOD  261009C00060000",52.85,53.6,53.4,38,0.007013,{"contract_symbol":370,"symbol":370,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":371,"open_interest":371,"iv":288,"implied_volatility":288,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":309,"in_the_money":14},"HOOD  261009P00060000",1838,-0.000162,0.000031,-0.001486,0.000076,{"strike":377,"call":378,"put":386,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":266,"changePercent":9,"volume":266,"openInterest":383,"open_interest":383,"iv":268,"implied_volatility":268,"delta":323,"gamma":325,"theta":384,"vega":325,"rho":385,"in_the_money":40},"HOOD  261009C00065000",47.85,48.6,48.3,16,-0.000012,0.007597,{"contract_symbol":387,"symbol":387,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":388,"open_interest":388,"iv":288,"implied_volatility":288,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"HOOD  261009P00065000",1046,-0.000811,0.000136,-0.006632,0.000339,-0.000011,{"strike":395,"call":396,"put":408,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":307,"openInterest":402,"open_interest":402,"iv":308,"implied_volatility":308,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"HOOD  261009C00070000",42.85,43.6,44.5,-1.3,47,0.992727,0.000875,-0.054383,0.00246,0.008078,{"contract_symbol":409,"symbol":409,"bid":266,"ask":354,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":410,"open_interest":410,"iv":288,"implied_volatility":288,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"HOOD  261009P00070000",68,-0.003059,0.000457,-0.022237,0.001137,-0.000043,{"strike":417,"call":418,"put":430,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":266,"changePercent":9,"volume":266,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":40},"HOOD  261009C00075000",37.9,38.55,40.3,19,1.6549,0.991218,0.001178,-0.056271,0.002903,0.008642,{"contract_symbol":431,"symbol":431,"bid":266,"ask":273,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"HOOD  261009P00075000",461,1.4723,-0.003995,0.000658,-0.024919,0.001445,-0.000055,{"strike":440,"call":441,"put":453,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":269,"openInterest":29,"open_interest":29,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"HOOD  261009C00080000",32.9,33.5,33.3,0.45,0.8282,0.999951,0.00002,-0.000237,0.000024,0.009349,{"contract_symbol":454,"symbol":454,"bid":313,"ask":273,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"HOOD  261009P00080000",387,1.2772,-0.005194,0.00096,-0.027305,0.001825,-0.000072,{"strike":463,"call":464,"put":477,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":267,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"HOOD  261009C00085000",27.9,28.65,28.55,0.92,76,1.2168,0.986864,0.002275,-0.058751,0.004122,0.009753,{"contract_symbol":478,"symbol":478,"bid":313,"ask":274,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"HOOD  261009P00085000",1272,1.0878,-0.006735,0.001419,-0.029284,0.002298,-0.000092,{"strike":487,"call":488,"put":499,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":266,"changePercent":9,"volume":266,"openInterest":470,"open_interest":470,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"HOOD  261009C00090000",22.9,23.65,24.25,0.5671,0.999907,0.000054,-0.000301,0.000045,0.010518,{"contract_symbol":500,"symbol":500,"bid":313,"ask":274,"last":273,"change":266,"changePercent":9,"volume":266,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"HOOD  261009P00090000",831,0.9044,-0.008826,0.002164,-0.030911,0.002918,-0.00012,{"strike":53,"call":509,"put":520,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":511,"change":513,"changePercent":9,"volume":269,"openInterest":278,"open_interest":278,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"HOOD  261009C00091000",21.9,22.5,-0.7,0.9741,0.98208,0.00371,-0.061402,0.005382,0.01039,{"contract_symbol":521,"symbol":521,"bid":313,"ask":522,"last":523,"change":266,"changePercent":9,"volume":266,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"HOOD  261009P00091000",0.06,0.03,175,0.8649,-0.009357,0.002383,-0.031089,0.003069,-0.000127,{"strike":275,"call":532,"put":544,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":537,"changePercent":9,"volume":269,"openInterest":193,"open_interest":193,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"HOOD  261009C00092000",20.9,21.65,22.6,-0.77,0.9643,0.978,0.00446,-0.072346,0.006405,0.01045,{"contract_symbol":545,"symbol":545,"bid":313,"ask":522,"last":523,"change":266,"changePercent":9,"volume":266,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"HOOD  261009P00092000",602,0.8311,-0.009923,0.002608,-0.031468,0.003233,-0.000135,{"strike":554,"call":555,"put":566,"callItm":40,"putItm":14,"isAtm":14},93,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":266,"changePercent":9,"volume":266,"openInterest":316,"open_interest":316,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":40},"HOOD  261009C00093000",19.9,20.65,20.24,0.7986,0.98914,0.002937,-0.032713,0.003497,0.010722,{"contract_symbol":567,"symbol":567,"bid":354,"ask":274,"last":274,"change":266,"changePercent":9,"volume":266,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"HOOD  261009P00093000",132,0.7931,-0.010658,0.002911,-0.03194,0.003438,-0.000145,{"strike":341,"call":576,"put":588,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":266,"changePercent":9,"volume":266,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":40},"HOOD  261009C00094000",18.95,19.65,20.01,71,0.9439,0.967452,0.006319,-0.098209,0.008882,0.010539,{"contract_symbol":589,"symbol":589,"bid":523,"ask":273,"last":274,"change":266,"changePercent":9,"volume":266,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"HOOD  261009P00094000",214,0.7604,-0.011423,0.003223,-0.032552,0.003655,-0.000155,{"strike":598,"call":599,"put":609,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":266,"changePercent":9,"volume":266,"openInterest":53,"open_interest":53,"iv":547,"implied_volatility":547,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":40},"HOOD  261009C00095000",17.95,18.65,18.81,0.975692,0.005624,-0.067865,0.006971,0.010771,{"contract_symbol":610,"symbol":610,"bid":523,"ask":274,"last":313,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"HOOD  261009P00095000",-0.05,100,931,0.729,-0.012666,0.003676,-0.034131,0.003997,-0.000172,{"strike":621,"call":622,"put":635,"callItm":40,"putItm":14,"isAtm":14},96,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":197,"open_interest":197,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":40},"HOOD  261009C00096000",16.95,17.65,17.36,-1.37,2,0.9079,0.955379,0.008498,-0.122169,0.011489,0.010607,{"contract_symbol":636,"symbol":636,"bid":523,"ask":637,"last":637,"change":266,"changePercent":9,"volume":266,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"HOOD  261009P00096000",0.07,440,0.708,-0.015597,0.004533,-0.039629,0.004779,-0.000212,{"strike":646,"call":647,"put":658,"callItm":40,"putItm":14,"isAtm":14},97,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":649,"change":266,"changePercent":9,"volume":266,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"HOOD  261009C00097000",15.95,16.7,59,0.8145,0.961956,0.008317,-0.096378,0.010103,0.010816,{"contract_symbol":659,"symbol":659,"bid":273,"ask":660,"last":131,"change":266,"changePercent":9,"volume":266,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"HOOD  261009P00097000",0.08,343,0.6922,-0.019095,0.005507,-0.046091,0.005685,-0.000259,{"strike":669,"call":670,"put":682,"callItm":40,"putItm":14,"isAtm":14},98,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":266,"changePercent":9,"volume":266,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":40},"HOOD  261009C00098000",14.95,15.7,16.09,54,0.7965,0.954753,0.009788,-0.108467,0.011626,0.010835,{"contract_symbol":683,"symbol":683,"bid":522,"ask":131,"last":660,"change":684,"changePercent":9,"volume":269,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"HOOD  261009P00098000",-0.03,263,0.6721,-0.023752,0.006826,-0.053785,0.006832,-0.000322,{"strike":693,"call":694,"put":706,"callItm":40,"putItm":14,"isAtm":14},99,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":266,"changePercent":9,"volume":266,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"HOOD  261009C00099000",14,14.7,14.09,43,0.8269,0.934794,0.012597,-0.150225,0.015511,0.010675,{"contract_symbol":707,"symbol":707,"bid":660,"ask":708,"last":660,"change":709,"changePercent":9,"volume":314,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"HOOD  261009P00099000",0.11,-0.04,506,0.6598,-0.029727,0.00838,-0.063733,0.008246,-0.000404,{"strike":612,"call":718,"put":729,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":721,"change":722,"changePercent":9,"volume":628,"openInterest":685,"open_interest":685,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":40},"HOOD  261009C00100000",13.05,13.75,0.9,0.7945,0.926946,0.014309,-0.157568,0.016931,0.010685,{"contract_symbol":730,"symbol":730,"bid":708,"ask":731,"last":131,"change":732,"changePercent":9,"volume":628,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"HOOD  261009P00100000",0.14,-0.08,1568,0.6494,-0.038303,0.010489,-0.077273,0.010159,-0.00052,{"strike":741,"call":742,"put":754,"callItm":40,"putItm":14,"isAtm":14},101,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":266,"changePercent":9,"volume":266,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":40},"HOOD  261009C00101000",12.05,12.8,12.21,120,0.7187,0.930455,0.015222,-0.13733,0.016315,0.010854,{"contract_symbol":755,"symbol":755,"bid":756,"ask":54,"last":757,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"HOOD  261009P00101000",0.15,0.17,-0.06,36,549,0.6398,-0.050272,0.013266,-0.094736,0.01264,-0.000683,{"strike":217,"call":768,"put":779,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":183,"changePercent":9,"volume":189,"openInterest":581,"open_interest":581,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":40},"HOOD  261009C00102000",11.15,11.85,11.9,0.7233,0.909103,0.018534,-0.169133,0.019963,0.010677,{"contract_symbol":780,"symbol":780,"bid":167,"ask":781,"last":782,"change":709,"changePercent":9,"volume":267,"openInterest":783,"open_interest":783,"iv":761,"implied_volatility":761,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"HOOD  261009P00102000",0.23,0.25,1738,-0.065524,0.016329,-0.116766,0.015581,-0.000892,{"strike":790,"call":791,"put":803,"callItm":40,"putItm":14,"isAtm":14},103,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":266,"changePercent":9,"volume":266,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":40},"HOOD  261009C00103000",10.2,10.95,11.29,182,0.6551,0.909672,0.020355,-0.152568,0.019885,0.010805,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":314,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":14},"HOOD  261009P00103000",0.27,0.3,0.32,-0.09,1763,0.6303,-0.084061,0.020062,-0.139034,0.018832,-0.001145,{"strike":817,"call":818,"put":831,"callItm":40,"putItm":14,"isAtm":14},104,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":823,"changePercent":9,"volume":284,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":40},"HOOD  261009C00104000",9.3,9.8,10.75,0.55,202,0.638,0.891123,0.023956,-0.170344,0.022794,0.010669,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"HOOD  261009P00104000",0.36,0.39,0.42,-0.1,17,435,0.631,-0.106466,0.023836,-0.165764,0.022429,-0.001453,{"strike":846,"call":847,"put":860,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":852,"changePercent":9,"volume":177,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":40},"HOOD  261009C00105000",8.4,8.9,8.53,-0.07,297,0.6685,0.850226,0.028551,-0.222579,0.028424,0.010219,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":865,"changePercent":9,"volume":866,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"HOOD  261009P00105000",0.47,0.51,0.5,-0.11,77,1725,0.6233,-0.134024,0.028402,-0.192485,0.026364,-0.00183,{"strike":875,"call":876,"put":888,"callItm":40,"putItm":14,"isAtm":14},106,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":878,"change":637,"changePercent":9,"volume":880,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"HOOD  261009C00106000",7.85,7.95,22,126,0.6364,0.831129,0.032422,-0.22937,0.030771,0.010075,{"contract_symbol":889,"symbol":889,"bid":890,"ask":39,"last":891,"change":808,"changePercent":9,"volume":892,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"HOOD  261009P00106000",0.62,0.68,23,1091,0.6214,-0.166093,0.032876,-0.221423,0.030422,-0.002272,{"strike":901,"call":902,"put":914,"callItm":40,"putItm":14,"isAtm":14},107,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":904,"change":611,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":40},"HOOD  261009C00107000",6.95,7.2,66,82,0.6365,0.791559,0.036941,-0.261059,0.035016,0.009645,{"contract_symbol":915,"symbol":915,"bid":179,"ask":916,"last":917,"change":918,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"HOOD  261009P00107000",0.83,0.85,-0.13,21,873,0.6208,-0.200151,0.036944,-0.248722,0.034204,-0.002745,{"strike":928,"call":929,"put":942,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":880,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"HOOD  261009C00108000",6.25,6.35,6.45,0.46,331,0.636,0.754067,0.040558,-0.286567,0.038469,0.009239,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":947,"changePercent":9,"volume":693,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"HOOD  261009P00108000",1.03,1.07,1.1,-0.16,1500,0.6169,-0.24322,0.041593,-0.276125,0.038212,-0.00334,{"strike":956,"call":957,"put":970,"callItm":40,"putItm":14,"isAtm":14},109,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":962,"changePercent":9,"volume":209,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"HOOD  261009C00109000",5.5,5.65,5.76,0.26,491,0.6322,0.707442,0.04455,-0.310604,0.041944,0.008708,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":973,"change":974,"changePercent":9,"volume":675,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"HOOD  261009P00109000",1.29,1.34,-0.2,2215,0.6205,-0.285884,0.044872,-0.30175,0.041521,-0.003938,{"strike":983,"call":984,"put":996,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":985,"symbol":985,"bid":986,"ask":80,"last":987,"change":446,"changePercent":9,"volume":988,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":40},"HOOD  261009C00110000",4.85,5.25,154,1470,0.6375,0.658908,0.04716,-0.334272,0.044769,0.008142,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":947,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"HOOD  261009P00110000",1.6,1.69,1.73,334,3692,0.6177,-0.333259,0.048198,-0.321221,0.044399,-0.004601,{"strike":1010,"call":1011,"put":1024,"callItm":40,"putItm":14,"isAtm":14},111,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":836,"changePercent":9,"volume":1016,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"HOOD  261009C00111000",4.2,4.35,4.1,20,414,0.6376,0.609541,0.049328,-0.349787,0.046837,0.007561,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":81,"change":1028,"changePercent":9,"volume":402,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"HOOD  261009P00111000",1.98,2.04,-0.14,1446,0.6144,-0.387415,0.051075,-0.336315,0.046732,-0.005359,{"strike":1037,"call":1038,"put":1050,"callItm":40,"putItm":14,"isAtm":40},112,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":684,"changePercent":9,"volume":417,"openInterest":1043,"open_interest":1043,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":40},"HOOD  261009C00112000",3.65,3.8,3.63,1303,0.6327,0.563121,0.050985,-0.356512,0.048108,0.007017,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":1055,"changePercent":9,"volume":1010,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"HOOD  261009P00112000",2.4,2.5,2.41,-0.32,1587,0.6166,-0.435937,0.0523,-0.347285,0.048089,-0.006052,{"strike":1064,"call":1065,"put":1077,"callItm":40,"putItm":14,"isAtm":40},113,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":523,"changePercent":9,"volume":875,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":40},"HOOD  261009C00113000",3.1,3.25,3.11,4408,0.6385,0.507629,0.051189,-0.364048,0.048675,0.006341,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":1081,"change":1082,"changePercent":9,"volume":1083,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"HOOD  261009P00113000",2.87,2.98,3.03,-0.17,209,1898,0.6219,-0.488729,0.052511,-0.354717,0.048699,-0.006809,{"strike":1092,"call":1093,"put":1106,"callItm":40,"putItm":14,"isAtm":40},114,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":313,"changePercent":9,"volume":1098,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":40},"HOOD  261009C00114000",2.61,2.78,2.63,412,834,0.6346,0.46042,0.051226,-0.360331,0.048479,0.005773,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":1110,"change":974,"changePercent":9,"volume":367,"openInterest":1111,"open_interest":1111,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":14},"HOOD  261009P00114000",3.35,3.5,3.6,522,0.6199,-0.545312,0.052399,-0.351189,0.04837,-0.007618,{"strike":1119,"call":1120,"put":1133,"callItm":14,"putItm":40,"isAtm":40},115,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":808,"changePercent":9,"volume":1125,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":14},"HOOD  261009C00115000",2.24,2.34,2.19,264,4479,0.6427,0.407852,0.049506,-0.356653,0.047379,0.005122,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1015,"last":1136,"change":918,"changePercent":9,"volume":1137,"openInterest":388,"open_interest":388,"iv":810,"implied_volatility":810,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":40},"HOOD  261009P00115000",3.95,4.22,26,-0.590436,0.050489,-0.350411,0.047461,-0.008289,{"strike":1144,"call":1145,"put":1157,"callItm":14,"putItm":40,"isAtm":40},116,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1026,"last":1148,"change":709,"changePercent":9,"volume":1149,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":14},"HOOD  261009C00116000",1.9,1.87,197,6195,0.6432,0.360433,0.04768,-0.344123,0.045673,0.004538,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":1160,"change":1161,"changePercent":9,"volume":1137,"openInterest":1162,"open_interest":1162,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":40},"HOOD  261009P00116000",4.6,4.75,-0.25,686,0.6212,-0.64521,0.049102,-0.330492,0.045422,-0.009082,{"strike":1170,"call":1171,"put":1184,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":758,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"HOOD  261009C00117000",1.59,1.65,1.56,204,2935,0.6382,0.317433,0.045728,-0.325353,0.043524,0.00401,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":1189,"changePercent":9,"volume":278,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":40},"HOOD  261009P00117000",5.3,5.4,5.35,-0.3,866,0.6293,-0.685319,0.046208,-0.3196,0.043363,-0.009696,{"strike":1198,"call":1199,"put":1211,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":1200,"symbol":1200,"bid":136,"ask":1201,"last":1202,"change":836,"changePercent":9,"volume":1203,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"HOOD  261009C00118000",1.38,1.28,180,4095,0.6453,0.273914,0.042292,-0.307155,0.040639,0.003464,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":1215,"change":1216,"changePercent":9,"volume":278,"openInterest":1217,"open_interest":1217,"iv":121,"implied_volatility":121,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":40},"HOOD  261009P00118000",6,6.15,5.95,-0.59,397,-0.728047,0.043131,-0.299036,0.040524,-0.010346,{"strike":1224,"call":1225,"put":1237,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":946,"change":684,"changePercent":9,"volume":1229,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":14},"HOOD  261009C00119000",1.09,1.14,225,3375,0.6435,0.237576,0.039343,-0.284534,0.037753,0.003013,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":267,"last":1239,"change":1240,"changePercent":9,"volume":290,"openInterest":1241,"open_interest":1241,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":40},"HOOD  261009P00119000",6.75,-0.51,524,0.6229,-0.773477,0.039604,-0.268062,0.036739,-0.011032,{"strike":747,"call":1249,"put":1261,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1250,"symbol":1250,"bid":722,"ask":1251,"last":1252,"change":266,"changePercent":9,"volume":1253,"openInterest":1254,"open_interest":1254,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":14},"HOOD  261009C00120000",0.94,0.91,633,6525,0.645,0.202639,0.035823,-0.260332,0.034459,0.002574,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":1265,"change":1266,"changePercent":9,"volume":1267,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":40},"HOOD  261009P00120000",7.6,7.8,7.55,-0.68,52,622,0.6232,-0.808973,0.035798,-0.24255,0.033225,-0.011595,{"strike":1276,"call":1277,"put":1289,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1278,"symbol":1278,"bid":106,"ask":1279,"last":1279,"change":1280,"changePercent":9,"volume":1281,"openInterest":1282,"open_interest":1282,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":14},"HOOD  261009C00121000",0.77,-0.01,273,7982,0.6568,0.172873,0.031914,-0.240114,0.031213,0.002197,{"contract_symbol":1290,"symbol":1290,"bid":849,"ask":1291,"last":1292,"change":1293,"changePercent":9,"volume":383,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":40},"HOOD  261009P00121000",8.6,8.8,-0.02,191,0.6325,-0.834343,0.032222,-0.225146,0.030392,-0.012032,{"strike":1302,"call":1303,"put":1314,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":121,"last":1306,"change":1280,"changePercent":9,"volume":1229,"openInterest":1307,"open_interest":1307,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"HOOD  261009C00122000",0.6,0.64,2832,0.6576,0.147456,0.028703,-0.216828,0.02815,0.001878,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":1318,"change":628,"changePercent":9,"volume":1016,"openInterest":581,"open_interest":581,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":40},"HOOD  261009P00122000",9.2,9.7,9.35,0.601,-0.877634,0.02765,-0.174235,0.024749,-0.012695,{"strike":1326,"call":1327,"put":1339,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":863,"change":1293,"changePercent":9,"volume":1331,"openInterest":1332,"open_interest":1332,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"HOOD  261009C00123000",0.49,0.52,61,2650,0.6626,0.124469,0.025364,-0.194526,0.025064,0.001587,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":266,"changePercent":9,"volume":266,"openInterest":1344,"open_interest":1344,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":40},"HOOD  261009P00123000",10.15,10.6,9.4,283,0.6209,-0.891593,0.02454,-0.165259,0.022723,-0.01299,{"strike":1352,"call":1353,"put":1365,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1354,"symbol":1354,"bid":1355,"ask":1356,"last":1356,"change":1293,"changePercent":9,"volume":1357,"openInterest":1358,"open_interest":1358,"iv":1359,"implied_volatility":1359,"delta":1360,"gamma":1361,"theta":1362,"vega":1363,"rho":1364,"in_the_money":14},"HOOD  261009C00124000",0.4,0.43,58,2692,0.6712,0.104107,0.022062,-0.173386,0.022053,0.001327,{"contract_symbol":1366,"symbol":1366,"bid":794,"ask":1367,"last":1368,"change":266,"changePercent":9,"volume":266,"openInterest":1369,"open_interest":1369,"iv":1370,"implied_volatility":1370,"delta":1371,"gamma":1372,"theta":1373,"vega":1374,"rho":1375,"in_the_money":40},"HOOD  261009P00124000",11.55,10.9,63,0.5835,-0.927564,0.019358,-0.114968,0.016821,-0.013563,{"strike":1377,"call":1378,"put":1387,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1379,"symbol":1379,"bid":807,"ask":116,"last":807,"change":709,"changePercent":9,"volume":1176,"openInterest":1380,"open_interest":1380,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":14},"HOOD  261009C00125000",4958,0.669,0.086245,0.019255,-0.150536,0.019211,0.001102,{"contract_symbol":1388,"symbol":1388,"bid":1389,"ask":1390,"last":1391,"change":313,"changePercent":9,"volume":1392,"openInterest":1393,"open_interest":1393,"iv":1394,"implied_volatility":1394,"delta":1395,"gamma":1396,"theta":1397,"vega":1398,"rho":1399,"in_the_money":40},"HOOD  261009P00125000",11.95,12.45,12.43,13,216,0.5755,-0.946106,0.015588,-0.090047,0.013359,-0.013916,{"strike":881,"call":1401,"put":1411,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1402,"symbol":1402,"bid":962,"ask":1403,"last":782,"change":611,"changePercent":9,"volume":880,"openInterest":1404,"open_interest":1404,"iv":1405,"implied_volatility":1405,"delta":1406,"gamma":1407,"theta":1408,"vega":1409,"rho":1410,"in_the_money":14},"HOOD  261009C00126000",0.29,1058,0.6838,0.073464,0.016698,-0.136187,0.017003,0.000938,{"contract_symbol":1412,"symbol":1412,"bid":1413,"ask":1414,"last":1415,"change":266,"changePercent":9,"volume":266,"openInterest":1416,"open_interest":1416,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":40},"HOOD  261009P00126000",12.65,13.4,13.2,140,0.6419,-0.938194,0.015554,-0.11193,0.014888,-0.013934,{"strike":1424,"call":1425,"put":1435,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1426,"symbol":1426,"bid":73,"ask":1427,"last":167,"change":758,"changePercent":9,"volume":837,"openInterest":1428,"open_interest":1428,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":14},"HOOD  261009C00127000",0.24,1423,0.6869,0.06172,0.014518,-0.119661,0.014872,0.000789,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":1440,"changePercent":9,"volume":284,"openInterest":395,"open_interest":395,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":40},"HOOD  261009P00127000",13.85,14.35,13.95,2.75,0.5656,-0.971081,0.009562,-0.05336,0.008054,-0.01447,{"strike":1448,"call":1449,"put":1459,"callItm":14,"putItm":40,"isAtm":14},128,{"contract_symbol":1450,"symbol":1450,"bid":757,"ask":167,"last":1451,"change":684,"changePercent":9,"volume":880,"openInterest":1452,"open_interest":1452,"iv":1453,"implied_volatility":1453,"delta":1454,"gamma":1455,"theta":1456,"vega":1457,"rho":1458,"in_the_money":14},"HOOD  261009C00128000",0.19,1222,0.6952,0.05202,0.012537,-0.105845,0.012998,0.000666,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":266,"changePercent":9,"volume":266,"openInterest":759,"open_interest":759,"iv":1464,"implied_volatility":1464,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":40},"HOOD  261009P00128000",14.8,15.35,14.3,0.6561,-0.957899,0.011211,-0.084301,0.01097,-0.01442,{"strike":1471,"call":1472,"put":1483,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1473,"symbol":1473,"bid":1474,"ask":1475,"last":54,"change":266,"changePercent":9,"volume":266,"openInterest":1476,"open_interest":1476,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":14},"HOOD  261009C00129000",0.13,0.16,586,0.7028,0.042817,0.010617,-0.091479,0.011112,0.000548,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":266,"changePercent":9,"volume":266,"openInterest":875,"open_interest":875,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":40},"HOOD  261009P00129000",15.55,16.3,16.34,0.4584,-0.996196,0.002025,-0.00742,0.001382,-0.015027,{"strike":1495,"call":1496,"put":1507,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":731,"last":1498,"change":709,"changePercent":9,"volume":1499,"openInterest":1500,"open_interest":1500,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":14},"HOOD  261009C00130000",0.12,195,4000,0.7145,0.03676,0.009226,-0.082147,0.009816,0.00047,{"contract_symbol":1508,"symbol":1508,"bid":1509,"ask":1510,"last":1511,"change":1427,"changePercent":9,"volume":628,"openInterest":1010,"open_interest":1010,"iv":1512,"implied_volatility":1512,"delta":1513,"gamma":1514,"theta":1515,"vega":1516,"rho":1517,"in_the_money":40},"HOOD  261009P00130000",16.55,17.3,16.5,0.3639,-0.999821,0.000154,-0.000355,0.000083,-0.015191,{"strike":1519,"call":1520,"put":1530,"callItm":14,"putItm":40,"isAtm":14},131,{"contract_symbol":1521,"symbol":1521,"bid":131,"ask":1498,"last":1522,"change":709,"changePercent":9,"volume":651,"openInterest":1523,"open_interest":1523,"iv":1524,"implied_volatility":1524,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":14},"HOOD  261009C00131000",0.1,739,0.7205,0.031211,0.007991,-0.072459,0.008586,0.0004,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":1534,"change":1535,"changePercent":9,"volume":1536,"openInterest":1537,"open_interest":1537,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":40},"HOOD  261009P00131000",17.6,18.25,17.55,2.3,10,73,0.3801,-0.999843,0.000131,-0.000329,0.000074,-0.015308,{"strike":568,"call":1545,"put":1554,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1546,"symbol":1546,"bid":637,"ask":1522,"last":1522,"change":266,"changePercent":9,"volume":628,"openInterest":1547,"open_interest":1547,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"HOOD  261009C00132000",539,0.7307,0.026113,0.006798,-0.063313,0.007397,0.000334,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":578,"change":266,"changePercent":9,"volume":266,"openInterest":759,"open_interest":759,"iv":1558,"implied_volatility":1558,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":40},"HOOD  261009P00132000",18.5,19.25,0.5173,-0.997088,0.00141,-0.006591,0.001088,-0.01539,{"strike":1565,"call":1566,"put":1575,"callItm":14,"putItm":40,"isAtm":14},133,{"contract_symbol":1567,"symbol":1567,"bid":522,"ask":131,"last":708,"change":266,"changePercent":9,"volume":266,"openInterest":1568,"open_interest":1568,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":14},"HOOD  261009C00133000",380,0.7416,0.022909,0.005997,-0.057607,0.006632,0.000294,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":266,"changePercent":9,"volume":266,"openInterest":307,"open_interest":307,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":40},"HOOD  261009P00133000",19.5,20.25,19.15,0.4113,-0.999877,0.000096,-0.000282,0.000059,-0.015543,{"strike":1587,"call":1588,"put":1597,"callItm":14,"putItm":40,"isAtm":14},134,{"contract_symbol":1589,"symbol":1589,"bid":274,"ask":660,"last":522,"change":1293,"changePercent":9,"volume":628,"openInterest":1590,"open_interest":1590,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":14},"HOOD  261009C00134000",240,0.7579,0.020067,0.00525,-0.052601,0.005925,0.000257,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1600,"last":1601,"change":266,"changePercent":9,"volume":266,"openInterest":314,"open_interest":314,"iv":1602,"implied_volatility":1602,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":40},"HOOD  261009P00134000",20.45,21.25,20.8,0.4304,-0.999868,0.000098,-0.000317,0.000063,-0.01566,{"strike":1609,"call":1610,"put":1619,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1611,"symbol":1611,"bid":274,"ask":637,"last":522,"change":684,"changePercent":9,"volume":322,"openInterest":1612,"open_interest":1612,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":14},"HOOD  261009C00135000",1235,0.7691,0.017401,0.004582,-0.04728,0.005248,0.000223,{"contract_symbol":1620,"symbol":1620,"bid":1621,"ask":1622,"last":1556,"change":266,"changePercent":9,"volume":266,"openInterest":1623,"open_interest":1623,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":40},"HOOD  261009P00135000",21.5,22.25,89,0.4413,-0.999903,0.000071,-0.000242,0.000047,-0.015777,{"strike":1631,"call":1632,"put":1641,"callItm":14,"putItm":40,"isAtm":14},136,{"contract_symbol":1633,"symbol":1633,"bid":523,"ask":522,"last":637,"change":266,"changePercent":9,"volume":266,"openInterest":1634,"open_interest":1634,"iv":1635,"implied_volatility":1635,"delta":1636,"gamma":1637,"theta":1638,"vega":1639,"rho":1640,"in_the_money":14},"HOOD  261009C00136000",238,0.7777,0.015168,0.004026,-0.042535,0.004669,0.000194,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":1645,"change":266,"changePercent":9,"volume":266,"openInterest":284,"open_interest":284,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1542,"theta":1648,"vega":1649,"rho":1650,"in_the_money":40},"HOOD  261009P00136000",22.45,23.2,19.4,0.4602,-0.999895,-0.000273,0.000051,-0.015894,{"strike":221,"call":1652,"put":1661,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1653,"symbol":1653,"bid":523,"ask":274,"last":522,"change":1280,"changePercent":9,"volume":269,"openInterest":1654,"open_interest":1654,"iv":1655,"implied_volatility":1655,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":14},"HOOD  261009C00137000",551,0.7994,0.013991,0.003656,-0.040757,0.004353,0.000179,{"contract_symbol":1662,"symbol":1662,"bid":1663,"ask":1664,"last":1665,"change":266,"changePercent":9,"volume":266,"openInterest":329,"open_interest":329,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":40},"HOOD  261009P00137000",23.45,24.2,22.85,0.4747,-0.999906,0.000065,-0.000254,0.000046,-0.016011,{"strike":1673,"call":1674,"put":1683,"callItm":14,"putItm":40,"isAtm":14},138,{"contract_symbol":1675,"symbol":1675,"bid":354,"ask":522,"last":273,"change":709,"changePercent":9,"volume":628,"openInterest":1676,"open_interest":1676,"iv":1677,"implied_volatility":1677,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":1682,"in_the_money":14},"HOOD  261009C00138000",145,0.8187,0.013279,0.00341,-0.039926,0.004164,0.00017,{"contract_symbol":1684,"symbol":1684,"bid":1685,"ask":1686,"last":1687,"change":266,"changePercent":9,"volume":266,"openInterest":269,"open_interest":269,"iv":1688,"implied_volatility":1688,"delta":1689,"gamma":1690,"theta":1691,"vega":1692,"rho":1693,"in_the_money":40},"HOOD  261009P00138000",24.45,25.2,24.1,0.4846,-0.99993,0.000048,-0.000196,0.000034,-0.016128,{"strike":1695,"call":1696,"put":1705,"callItm":14,"putItm":40,"isAtm":14},139,{"contract_symbol":1697,"symbol":1697,"bid":313,"ask":637,"last":522,"change":266,"changePercent":9,"volume":266,"openInterest":1698,"open_interest":1698,"iv":1699,"implied_volatility":1699,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":14},"HOOD  261009C00139000",88,0.8419,0.012501,0.00315,-0.038944,0.003949,0.00016,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":1708,"last":1709,"change":1710,"changePercent":9,"volume":314,"openInterest":284,"open_interest":284,"iv":1711,"implied_volatility":1711,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":40},"HOOD  261009P00139000",25.45,26.2,24.5,-1.8,0.503,-0.999924,0.00005,-0.00022,0.000037,-0.016245,{"strike":1416,"call":1718,"put":1727,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1719,"symbol":1719,"bid":354,"ask":274,"last":273,"change":266,"changePercent":9,"volume":741,"openInterest":1720,"open_interest":1720,"iv":1721,"implied_volatility":1721,"delta":1722,"gamma":1723,"theta":1724,"vega":1725,"rho":1726,"in_the_money":14},"HOOD  261009C00140000",1756,0.8623,0.011813,0.002928,-0.037977,0.00376,0.000151,{"contract_symbol":1728,"symbol":1728,"bid":1729,"ask":1730,"last":1731,"change":266,"changePercent":9,"volume":266,"openInterest":284,"open_interest":284,"iv":1732,"implied_volatility":1732,"delta":1733,"gamma":1734,"theta":1735,"vega":1692,"rho":1736,"in_the_money":40},"HOOD  261009P00140000",26.45,27.2,27.35,0.5167,-0.999932,0.000044,-0.000205,-0.016362,{"strike":1738,"call":1739,"put":1747,"callItm":14,"putItm":40,"isAtm":14},141,{"contract_symbol":1740,"symbol":1740,"bid":313,"ask":522,"last":522,"change":266,"changePercent":9,"volume":266,"openInterest":314,"open_interest":314,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":14},"HOOD  261009C00141000",0.8821,0.011159,0.002724,-0.036971,0.003578,0.000143,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":1750,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":1751,"implied_volatility":1751,"delta":1752,"gamma":1753,"theta":372,"vega":1754,"rho":1755,"in_the_money":40},"HOOD  261009P00141000",27.45,28.2,0.5264,-0.999948,0.000033,0.000026,-0.016479,{"strike":1757,"call":1758,"put":1767,"callItm":14,"putItm":40,"isAtm":14},142,{"contract_symbol":1759,"symbol":1759,"bid":313,"ask":522,"last":660,"change":266,"changePercent":9,"volume":266,"openInterest":1760,"open_interest":1760,"iv":1761,"implied_volatility":1761,"delta":1762,"gamma":1763,"theta":1764,"vega":1765,"rho":1766,"in_the_money":14},"HOOD  261009C00142000",164,0.8986,0.01054,0.002543,-0.035864,0.003407,0.000135,{"contract_symbol":1768,"symbol":1768,"bid":1769,"ask":1770,"last":1771,"change":266,"changePercent":9,"volume":266,"openInterest":628,"open_interest":628,"iv":1772,"implied_volatility":1772,"delta":1773,"gamma":1692,"theta":1774,"vega":1775,"rho":1776,"in_the_money":40},"HOOD  261009P00142000",28.45,29.2,28.75,0.5437,-0.999944,-0.000178,0.000028,-0.016596,{"strike":1778,"call":1779,"put":1788,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1780,"symbol":1780,"bid":313,"ask":522,"last":274,"change":266,"changePercent":9,"volume":266,"openInterest":1781,"open_interest":1781,"iv":1782,"implied_volatility":1782,"delta":1783,"gamma":1784,"theta":1785,"vega":1786,"rho":1787,"in_the_money":14},"HOOD  261009C00143000",995,0.9198,0.009936,0.002361,-0.034846,0.003234,0.000127,{"contract_symbol":1789,"symbol":1789,"bid":1790,"ask":1791,"last":1790,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1792,"implied_volatility":1792,"delta":1793,"gamma":373,"theta":1794,"vega":1754,"rho":1795,"in_the_money":40},"HOOD  261009P00143000",29.45,30.2,0.5572,-0.999949,-0.000168,-0.016713,{"strike":1797,"call":1798,"put":1806,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1799,"symbol":1799,"bid":313,"ask":522,"last":522,"change":266,"changePercent":9,"volume":266,"openInterest":1016,"open_interest":1016,"iv":1800,"implied_volatility":1800,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":14},"HOOD  261009C00144000",0.9349,0.009348,0.002201,-0.033601,0.003068,0.000119,{"contract_symbol":1807,"symbol":1807,"bid":1808,"ask":1809,"last":1810,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":451,"theta":1813,"vega":1814,"rho":1815,"in_the_money":40},"HOOD  261009P00144000",30.45,31.2,26.35,0.5672,-0.999959,-0.000137,0.000021,-0.016829,{"strike":1676,"call":1817,"put":1826,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1818,"symbol":1818,"bid":313,"ask":522,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":1819,"open_interest":1819,"iv":1820,"implied_volatility":1820,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":14},"HOOD  261009C00145000",965,0.9551,0.008812,0.002047,-0.032577,0.002912,0.000112,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":1830,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1754,"theta":1833,"vega":1834,"rho":1835,"in_the_money":40},"HOOD  261009P00145000",31.45,32.2,32.25,0.5842,-0.999956,-0.000152,0.000022,-0.016946,{"strike":1837,"call":1838,"put":1846,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1839,"symbol":1839,"bid":313,"ask":274,"last":660,"change":266,"changePercent":9,"volume":266,"openInterest":790,"open_interest":790,"iv":1840,"implied_volatility":1840,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":14},"HOOD  261009C00146000",0.9686,0.008247,0.001903,-0.031191,0.002749,0.000105,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":1850,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1851,"implied_volatility":1851,"delta":1852,"gamma":449,"theta":1853,"vega":1854,"rho":1855,"in_the_money":40},"HOOD  261009P00146000",32.45,33.2,34.25,0.5939,-0.999965,-0.000125,0.000018,-0.017063,{"strike":1857,"call":1858,"put":1866,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1859,"symbol":1859,"bid":313,"ask":274,"last":708,"change":266,"changePercent":9,"volume":266,"openInterest":628,"open_interest":628,"iv":1860,"implied_volatility":1860,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":14},"HOOD  261009C00147000",0.9845,0.007725,0.001768,-0.029932,0.002596,0.000099,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":1869,"last":1870,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1871,"implied_volatility":1871,"delta":1872,"gamma":1814,"theta":1873,"vega":1874,"rho":1875,"in_the_money":40},"HOOD  261009P00147000",33.45,34.2,31.4,0.6107,-0.999962,-0.000139,0.000019,-0.01718,{"strike":1877,"call":1878,"put":1885,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1879,"symbol":1879,"bid":313,"ask":274,"last":523,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":1880,"implied_volatility":1880,"delta":1881,"gamma":1882,"theta":1883,"vega":406,"rho":1884,"in_the_money":14},"HOOD  261009C00148000",1.0032,0.007275,0.001647,-0.028909,0.000093,{"contract_symbol":1886,"symbol":1886,"bid":1887,"ask":1888,"last":1889,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1890,"implied_volatility":1890,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":40},"HOOD  261009P00148000",34.45,35.2,34.5,0.6201,-0.999969,0.000017,-0.000115,0.000016,-0.017297,{"strike":1897,"call":1898,"put":1907,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1899,"symbol":1899,"bid":313,"ask":523,"last":313,"change":1293,"changePercent":9,"volume":837,"openInterest":1900,"open_interest":1900,"iv":1901,"implied_volatility":1901,"delta":1902,"gamma":1903,"theta":1904,"vega":1905,"rho":1906,"in_the_money":14},"HOOD  261009C00150000",863,1.0276,0.006256,0.001406,-0.025932,0.002155,0.00008,{"contract_symbol":1908,"symbol":1908,"bid":1909,"ask":1910,"last":1911,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1912,"implied_volatility":1912,"delta":1913,"gamma":1914,"theta":1915,"vega":1916,"rho":1917,"in_the_money":40},"HOOD  261009P00150000",36.45,37.2,37.65,0.6457,-0.999973,0.000015,-0.000106,0.000014,-0.017531,{"strike":1919,"call":1920,"put":1928,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1921,"symbol":1921,"bid":266,"ask":523,"last":313,"change":1280,"changePercent":9,"volume":269,"openInterest":1922,"open_interest":1922,"iv":1923,"implied_volatility":1923,"delta":1924,"gamma":1925,"theta":1926,"vega":1927,"rho":1649,"in_the_money":14},"HOOD  261009C00155000",261,1.081,0.004038,0.000905,-0.018476,0.001459,{"contract_symbol":1929,"symbol":1929,"bid":1930,"ask":1931,"last":1932,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1933,"implied_volatility":1933,"delta":1934,"gamma":1935,"theta":1936,"vega":1935,"rho":1937,"in_the_money":40},"HOOD  261009P00155000",41.45,42.2,39.55,0.7067,-0.99998,0.00001,-0.000086,-0.018115,{"strike":1939,"call":1940,"put":1949,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1941,"symbol":1941,"bid":266,"ask":354,"last":313,"change":1280,"changePercent":9,"volume":269,"openInterest":1942,"open_interest":1942,"iv":1943,"implied_volatility":1943,"delta":1944,"gamma":1945,"theta":1946,"vega":1947,"rho":1948,"in_the_money":14},"HOOD  261009C00160000",1293,1.1122,0.002247,0.000519,-0.0112,0.00086,0.000029,{"contract_symbol":1950,"symbol":1950,"bid":1951,"ask":1952,"last":1953,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1954,"implied_volatility":1954,"delta":1955,"gamma":1956,"theta":1957,"vega":1958,"rho":1959,"in_the_money":40},"HOOD  261009P00160000",46.45,47.2,42.7,0.7628,-0.999986,0.000007,-0.000067,0.000008,-0.0187,{"strike":225,"call":1961,"put":1969,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1962,"symbol":1962,"bid":266,"ask":313,"last":313,"change":1280,"changePercent":9,"volume":269,"openInterest":1963,"open_interest":1963,"iv":1964,"implied_volatility":1964,"delta":1965,"gamma":1966,"theta":1967,"vega":1968,"rho":359,"in_the_money":14},"HOOD  261009C00165000",367,1.1026,0.000906,0.000228,-0.004851,0.000376,{"contract_symbol":1970,"symbol":1970,"bid":1971,"ask":1972,"last":1973,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1954,"implied_volatility":1954,"delta":1974,"gamma":325,"theta":1975,"vega":325,"rho":1976,"in_the_money":40},"HOOD  261009P00165000",51.45,52.2,49.1,-0.999997,-0.000013,-0.019284,{"strike":1978,"call":1979,"put":1985,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1980,"symbol":1980,"bid":266,"ask":273,"last":354,"change":266,"changePercent":9,"volume":266,"openInterest":332,"open_interest":332,"iv":1943,"implied_volatility":1943,"delta":1981,"gamma":1982,"theta":1983,"vega":1984,"rho":357,"in_the_money":14},"HOOD  261009C00170000",0.000411,0.000109,-0.002354,0.000181,{"contract_symbol":1986,"symbol":1986,"bid":1987,"ask":1988,"last":675,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1989,"implied_volatility":1989,"delta":1990,"gamma":266,"theta":1991,"vega":266,"rho":1992,"in_the_money":40},"HOOD  261009P00170000",56.45,57.2,0.7661,-1,-0.000003,-0.019869,{"strike":524,"call":1994,"put":2000,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1995,"symbol":1995,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":487,"open_interest":487,"iv":1943,"implied_volatility":1943,"delta":1996,"gamma":1628,"theta":1997,"vega":1998,"rho":1999,"in_the_money":14},"HOOD  261009C00175000",0.000168,-0.001021,0.000078,0.000002,{"contract_symbol":2001,"symbol":2001,"bid":2002,"ask":2003,"last":2004,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1989,"implied_volatility":1989,"delta":1990,"gamma":266,"theta":266,"vega":266,"rho":2005,"in_the_money":40},"HOOD  261009P00175000",61.45,62.2,62.55,-0.020453,{"strike":1203,"call":2007,"put":2012,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":2008,"symbol":2008,"bid":266,"ask":273,"last":313,"change":266,"changePercent":9,"volume":266,"openInterest":2009,"open_interest":2009,"iv":1964,"implied_volatility":1964,"delta":1584,"gamma":1854,"theta":2010,"vega":2011,"rho":325,"in_the_money":14},"HOOD  261009C00180000",251,-0.000381,0.00003,{"contract_symbol":2013,"symbol":2013,"bid":2014,"ask":2015,"last":2016,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1989,"implied_volatility":1989,"delta":1990,"gamma":266,"theta":266,"vega":266,"rho":2017,"in_the_money":40},"HOOD  261009P00180000",66.45,67.2,61.9,-0.021038,{"strike":2019,"call":2020,"put":2025,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":2021,"symbol":2021,"bid":266,"ask":273,"last":273,"change":266,"changePercent":9,"volume":266,"openInterest":2022,"open_interest":2022,"iv":1964,"implied_volatility":1964,"delta":2023,"gamma":1956,"theta":2024,"vega":359,"rho":266,"in_the_money":14},"HOOD  261009C00185000",368,0.000023,-0.000153,{"contract_symbol":2026,"symbol":2026,"bid":2027,"ask":2028,"last":2029,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1989,"implied_volatility":1989,"delta":1990,"gamma":266,"theta":266,"vega":266,"rho":2030,"in_the_money":40},"HOOD  261009P00185000",71.45,72.2,66.9,-0.021622,"2026-10-05T13:37:39.477146+00:00"]