[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HST":3,"homepage-market-summary":35,"stock-options-HST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HST","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},"Host Hotels & Resorts, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Host Hotels & Resorts owns 75 predominantly urban and resort upper upscale and luxury hotel properties representing more than 41,000 rooms, mainly in the United States. Host sold its interest in a joint venture owning a portfolio of hotels throughout Europe and also sold other joint ventures that owned properties in Asia and the United States. The majority of Host's portfolio operates under the Marriott and Starwood brands.","162","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5651,0.8,"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},22.44,22.505,22.535,22.205,22.56,-0.12,-0.53,9798030.179649,53916,22.4174,25.71,15.61,8605913.77699417,67.6,10960,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":546,"task_id":547},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1,2655,0,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",473,"280121",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2029-01-19",837,"290119",[212,223,235,247,259,274,291,310,331,349,371,392,412,436,454,471,489,504,517,528,537],{"strike":213,"call":214,"put":220,"callItm":44,"putItm":14,"isAtm":14},11.28,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":219,"in_the_money":44},"HST   261016C00011280",9.7,13.2,0.519,0.003463,{"contract_symbol":221,"symbol":221,"bid":188,"ask":186,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00011280",0.3825,{"strike":224,"call":225,"put":231,"callItm":44,"putItm":14,"isAtm":14},12.28,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":229,"implied_volatility":229,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":230,"in_the_money":44},"HST   261016C00012280",8.7,12.2,0.5151,0.00377,{"contract_symbol":232,"symbol":232,"bid":188,"ask":233,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":234,"open_interest":234,"iv":222,"implied_volatility":222,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00012280",0.95,2,{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},13.28,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":229,"implied_volatility":229,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":241,"in_the_money":44},"HST   261016C00013280",7.7,11.2,0.004077,{"contract_symbol":243,"symbol":243,"bid":188,"ask":244,"last":245,"change":188,"changePercent":9,"volume":188,"openInterest":246,"open_interest":246,"iv":222,"implied_volatility":222,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00013280",0.75,0.05,54,{"strike":248,"call":249,"put":255,"callItm":44,"putItm":14,"isAtm":14},14.28,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":229,"implied_volatility":229,"delta":186,"gamma":253,"theta":188,"vega":188,"rho":254,"in_the_money":44},"HST   261016C00014280",6.7,10.2,0.000001,0.004384,{"contract_symbol":256,"symbol":256,"bid":188,"ask":257,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":258,"open_interest":258,"iv":222,"implied_volatility":222,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00014280",1.75,13,{"strike":260,"call":261,"put":270,"callItm":44,"putItm":14,"isAtm":14},15.28,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":44},"HST   261016C00015280",5.9,8.8,0.999987,0.000029,-0.000005,0.000002,0.004691,{"contract_symbol":271,"symbol":271,"bid":188,"ask":186,"last":272,"change":188,"changePercent":9,"volume":188,"openInterest":273,"open_interest":273,"iv":222,"implied_volatility":222,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00015280",0.11,7,{"strike":275,"call":276,"put":286,"callItm":44,"putItm":14,"isAtm":14},16.28,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"HST   261016C00016280",4.9,8.2,6.13,0.99977,0.000426,-0.000078,0.000034,0.004997,{"contract_symbol":287,"symbol":287,"bid":188,"ask":186,"last":245,"change":188,"changePercent":9,"volume":188,"openInterest":288,"open_interest":288,"iv":222,"implied_volatility":222,"delta":289,"gamma":290,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016P00016280",50,-0.000001,0.000004,{"strike":292,"call":293,"put":303,"callItm":44,"putItm":14,"isAtm":14},17.28,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":44},"HST   261016C00017280",3.8,7.2,5.2,0.997797,0.003414,-0.000626,0.00027,0.00529,{"contract_symbol":304,"symbol":304,"bid":188,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":305,"open_interest":305,"iv":222,"implied_volatility":222,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":188,"in_the_money":14},"HST   261016P00017280",29,-0.000063,0.000171,-0.000017,0.00001,{"strike":311,"call":312,"put":321,"callItm":44,"putItm":14,"isAtm":14},18.28,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"HST   261016C00018280",3.3,5.8,0.98709,0.016413,-0.003008,0.0013,0.005521,{"contract_symbol":322,"symbol":322,"bid":188,"ask":323,"last":324,"change":188,"changePercent":9,"volume":188,"openInterest":325,"open_interest":325,"iv":222,"implied_volatility":222,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"HST   261016P00018280",0.4,0.1,25,-0.001369,0.003003,-0.000299,0.000175,-0.00001,{"strike":332,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},19.28,{"contract_symbol":334,"symbol":334,"bid":335,"ask":278,"last":336,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"HST   261016C00019280",1.9,6.12,0.94983,0.051007,-0.009349,0.00404,0.005562,{"contract_symbol":343,"symbol":343,"bid":188,"ask":244,"last":172,"change":188,"changePercent":9,"volume":188,"openInterest":305,"open_interest":305,"iv":222,"implied_volatility":222,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"HST   261016P00019280",-0.013861,0.023676,-0.002358,0.001382,-0.000097,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":44},20.28,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"HST   261016C00020280",0.9,3.9,2.4,0.861514,0.108973,-0.019973,0.008631,0.005233,{"contract_symbol":362,"symbol":362,"bid":188,"ask":363,"last":324,"change":188,"changePercent":9,"volume":188,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"HST   261016P00020280",0.65,88,0.3845,-0.074036,0.093273,-0.009392,0.005478,-0.000523,{"strike":372,"call":373,"put":384,"callItm":44,"putItm":14,"isAtm":44},21.28,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":188,"changePercent":9,"volume":188,"openInterest":378,"open_interest":378,"iv":218,"implied_volatility":218,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":44},"HST   261016C00021280",0.6,3.2,1.25,3,0.711527,0.168416,-0.030868,0.013339,0.004441,{"contract_symbol":385,"symbol":385,"bid":188,"ask":244,"last":323,"change":188,"changePercent":9,"volume":188,"openInterest":386,"open_interest":386,"iv":222,"implied_volatility":222,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"HST   261016P00021280",53,-0.233101,0.204716,-0.020384,0.011951,-0.00166,{"strike":393,"call":394,"put":404,"callItm":44,"putItm":14,"isAtm":44},22.28,{"contract_symbol":395,"symbol":395,"bid":188,"ask":396,"last":244,"change":188,"changePercent":9,"volume":188,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"HST   261016C00022280",0.85,237,0.2606,0.518899,0.391274,-0.018096,0.015574,0.003425,{"contract_symbol":405,"symbol":405,"bid":188,"ask":233,"last":17,"change":188,"changePercent":9,"volume":188,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":402,"rho":411,"in_the_money":14},"HST   261016P00022280",280,0.1578,-0.484778,0.646664,-0.010958,-0.003392,{"strike":413,"call":414,"put":425,"callItm":14,"putItm":44,"isAtm":44},23.28,{"contract_symbol":415,"symbol":415,"bid":188,"ask":416,"last":324,"change":417,"changePercent":9,"volume":186,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"HST   261016C00023280",0.55,-0.06,201,0.3452,0.249143,0.235142,-0.019079,0.012397,0.001646,{"contract_symbol":426,"symbol":426,"bid":184,"ask":427,"last":428,"change":188,"changePercent":9,"volume":188,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"HST   261016P00023280",2.25,1.3,27,0.0742,-0.999549,0.005575,-0.000021,0.000063,-0.007144,{"strike":437,"call":438,"put":447,"callItm":14,"putItm":44,"isAtm":44},24.28,{"contract_symbol":439,"symbol":439,"bid":188,"ask":440,"last":245,"change":188,"changePercent":9,"volume":188,"openInterest":441,"open_interest":441,"iv":419,"implied_volatility":419,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"HST   261016C00024280",0.7,39,0.084934,0.115288,-0.009354,0.006078,0.000566,{"contract_symbol":448,"symbol":448,"bid":186,"ask":449,"last":450,"change":188,"changePercent":9,"volume":188,"openInterest":451,"open_interest":451,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":453,"in_the_money":44},"HST   261016P00024280",2.75,1.77,20,-1,-0.007455,{"strike":455,"call":456,"put":465,"callItm":14,"putItm":44,"isAtm":14},25.28,{"contract_symbol":457,"symbol":457,"bid":188,"ask":233,"last":458,"change":188,"changePercent":9,"volume":188,"openInterest":459,"open_interest":459,"iv":419,"implied_volatility":419,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"HST   261016C00025280",0.03,120,0.020676,0.036918,-0.002995,0.001946,0.000138,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":470,"in_the_money":44},"HST   261016P00025280",1.6,4.1,1.4,-0.007762,{"strike":472,"call":473,"put":483,"callItm":14,"putItm":44,"isAtm":14},26.28,{"contract_symbol":474,"symbol":474,"bid":188,"ask":244,"last":475,"change":188,"changePercent":9,"volume":188,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"HST   261016C00026280",0.44,1307,0.3463,0.003683,0.008132,-0.000664,0.00043,0.000025,{"contract_symbol":484,"symbol":484,"bid":378,"ask":485,"last":486,"change":188,"changePercent":9,"volume":188,"openInterest":487,"open_interest":487,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":488,"in_the_money":44},"HST   261016P00026280",4.8,3.45,19,-0.008069,{"strike":490,"call":491,"put":499,"callItm":14,"putItm":44,"isAtm":14},27.28,{"contract_symbol":492,"symbol":492,"bid":188,"ask":244,"last":375,"change":188,"changePercent":9,"volume":188,"openInterest":493,"open_interest":493,"iv":477,"implied_volatility":477,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"HST   261016C00027280",16,0.000492,0.001293,-0.000106,0.000068,0.000003,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":314,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":503,"in_the_money":44},"HST   261016P00027280",4,6.9,-0.008376,{"strike":505,"call":506,"put":513,"callItm":14,"putItm":44,"isAtm":14},28.28,{"contract_symbol":507,"symbol":507,"bid":188,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":508,"open_interest":508,"iv":477,"implied_volatility":477,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":188,"in_the_money":14},"HST   261016C00028280",10,0.00005,0.000153,-0.000013,0.000008,{"contract_symbol":514,"symbol":514,"bid":515,"ask":251,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":516,"in_the_money":44},"HST   261016P00028280",5,-0.008683,{"strike":518,"call":519,"put":523,"callItm":14,"putItm":44,"isAtm":14},29.28,{"contract_symbol":520,"symbol":520,"bid":188,"ask":233,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":521,"open_interest":521,"iv":477,"implied_volatility":477,"delta":290,"gamma":522,"theta":289,"vega":253,"rho":188,"in_the_money":14},"HST   261016C00029280",24,0.000014,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":527,"in_the_money":44},"HST   261016P00029280",5.6,8.3,-0.00899,{"strike":529,"call":530,"put":532,"callItm":14,"putItm":44,"isAtm":14},30.28,{"contract_symbol":531,"symbol":531,"bid":188,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":477,"implied_volatility":477,"delta":188,"gamma":253,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016C00030280",{"contract_symbol":533,"symbol":533,"bid":273,"ask":534,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":535,"implied_volatility":535,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":536,"in_the_money":44},"HST   261016P00030280",9.3,0.0735,-0.009296,{"strike":538,"call":539,"put":541,"callItm":14,"putItm":44,"isAtm":14},31.28,{"contract_symbol":540,"symbol":540,"bid":188,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":477,"implied_volatility":477,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"HST   261016C00031280",{"contract_symbol":542,"symbol":542,"bid":543,"ask":216,"last":544,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":430,"implied_volatility":430,"delta":452,"gamma":188,"theta":188,"vega":188,"rho":545,"in_the_money":44},"HST   261016P00031280",8,8.09,-0.009604,"2026-10-05T15:03:39.363805+00:00",6424]