[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSY":3,"homepage-market-summary":35,"stock-options-HSY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HSY","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},"The Hershey Company","NYSE",null,"SUGAR & CONFECTIONERY PRODUCTS","Hershey is a leading US confectionery manufacturer (in a $55 billion market, according to Euromonitor), controlling more than 35% of the domestic chocolate aisle. Beyond its namesake label, the firm's portfolio has expanded over the last 85 years and now comprises 100 brands, including Reese's, Kit Kat, Kisses, and Ice Breakers. Hershey's products are sold in about 80 countries, though only a high-single-digit percentage of sales comes from markets outside the US, including the UK, Brazil, India, and Mexico. The firm has sought inorganic opportunities to extend its reach beyond its core confectionery business, adding Amplify Snack Brands and its Skinny Pop ready-to-eat popcorn to its portfolio, as well as Pirate Brands, Dot's Pretzels, and LesserEvil over the past few years.","19,595","Hershey, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6072,5.808,"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},161.01,160.33,162.85,159.22,160.19,0.82,0.51,1510919.145862,34790,161.3025,239.48,156.16,1817234.6953025619,5.8,11733,{"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":188,"strikes":251,"updated_at":963,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":141,"implied_volatility":184},346,1026,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",18,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",25,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",137,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",165,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",228,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",255,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",347,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",473,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",837,"290119",[252,266,275,284,293,302,311,320,329,342,361,381,400,418,435,456,475,498,521,544,571,597,621,644,670,694,714,737,754,775,792,809,820,829,836,846,856,865,874,883,892,901,910,919,928,937,946,954],{"strike":253,"call":254,"put":262,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":261,"in_the_money":44},"HSY   261009C00090000",69.3,73.3,0,0.424,1,0.009863,{"contract_symbol":263,"symbol":263,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00090000",2.15,0.4196,{"strike":267,"call":268,"put":273,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":272,"in_the_money":44},"HSY   261009C00095000",64.3,68.3,0.010411,{"contract_symbol":274,"symbol":274,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00095000",{"strike":276,"call":277,"put":282,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":281,"in_the_money":44},"HSY   261009C00100000",59.3,63.3,0.010958,{"contract_symbol":283,"symbol":283,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00100000",{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":290,"in_the_money":44},"HSY   261009C00105000",54.3,58.3,0.011507,{"contract_symbol":292,"symbol":292,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00105000",{"strike":294,"call":295,"put":300,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":299,"in_the_money":44},"HSY   261009C00110000",49.3,53.3,0.012054,{"contract_symbol":301,"symbol":301,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00110000",{"strike":303,"call":304,"put":309,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":308,"in_the_money":44},"HSY   261009C00115000",44.3,48.3,0.012602,{"contract_symbol":310,"symbol":310,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00115000",{"strike":312,"call":313,"put":318,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":317,"in_the_money":44},"HSY   261009C00120000",39.3,43.3,0.01315,{"contract_symbol":319,"symbol":319,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00120000",{"strike":321,"call":322,"put":327,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":258,"theta":258,"vega":258,"rho":326,"in_the_money":44},"HSY   261009C00125000",34.3,38.3,0.013698,{"contract_symbol":328,"symbol":328,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00125000",{"strike":330,"call":331,"put":339,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":335,"gamma":258,"theta":336,"vega":337,"rho":338,"in_the_money":44},"HSY   261009C00130000",29.3,33.3,0.999999,-0.000003,0.000001,0.014246,{"contract_symbol":340,"symbol":340,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":258,"gamma":258,"theta":341,"vega":258,"rho":258,"in_the_money":14},"HSY   261009P00130000",-0.000002,{"strike":343,"call":344,"put":353,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"HSY   261009C00135000",24.5,28.2,0.999967,0.000019,-0.000124,0.000023,0.014793,{"contract_symbol":354,"symbol":354,"bid":258,"ask":264,"last":355,"change":258,"changePercent":9,"volume":258,"openInterest":356,"open_interest":356,"iv":265,"implied_volatility":265,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":258,"in_the_money":14},"HSY   261009P00135000",0.07,2,-0.000028,0.000017,-0.000104,0.00002,{"strike":362,"call":363,"put":372,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"HSY   261009C00140000",19.5,23.2,0.999243,0.000365,-0.002326,0.000439,0.015328,{"contract_symbol":373,"symbol":373,"bid":258,"ask":264,"last":374,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":265,"implied_volatility":265,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"HSY   261009P00140000",0.19,6,-0.000675,0.000332,-0.002072,0.000395,-0.000012,{"strike":382,"call":383,"put":392,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"HSY   261009C00145000",14.3,18.2,0.991381,0.003274,-0.020894,0.003944,0.015735,{"contract_symbol":393,"symbol":393,"bid":258,"ask":264,"last":374,"change":258,"changePercent":9,"volume":258,"openInterest":394,"open_interest":394,"iv":265,"implied_volatility":265,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"HSY   261009P00145000",9,-0.008057,0.003119,-0.019488,0.003718,-0.000144,{"strike":401,"call":402,"put":411,"callItm":44,"putItm":14,"isAtm":14},146,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":44},"HSY   261009C00146000",13.5,17.2,0.987018,0.004678,-0.029851,0.005635,0.015767,{"contract_symbol":412,"symbol":412,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"HSY   261009P00146000",-0.01223,0.004489,-0.028052,0.005352,-0.000219,{"strike":419,"call":420,"put":428,"callItm":44,"putItm":14,"isAtm":14},147,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":410,"in_the_money":44},"HSY   261009C00147000",13,15.7,0.980913,0.006511,-0.041547,0.007843,{"contract_symbol":429,"symbol":429,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":265,"implied_volatility":265,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"HSY   261009P00147000",-0.01811,0.006292,-0.039315,0.0075,-0.000325,{"strike":436,"call":437,"put":446,"callItm":44,"putItm":14,"isAtm":14},148,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":44},"HSY   261009C00148000",12,14.7,0.972587,0.008832,-0.056361,0.01064,0.015726,{"contract_symbol":447,"symbol":447,"bid":258,"ask":448,"last":449,"change":258,"changePercent":9,"volume":258,"openInterest":450,"open_interest":450,"iv":265,"implied_volatility":265,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"HSY   261009P00148000",2.2,0.13,5,-0.026184,0.00859,-0.053676,0.01024,-0.00047,{"strike":457,"call":458,"put":466,"callItm":44,"putItm":14,"isAtm":14},149,{"contract_symbol":459,"symbol":459,"bid":193,"ask":460,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"HSY   261009C00149000",13.7,0.961516,0.011684,-0.074558,0.014075,0.015637,{"contract_symbol":467,"symbol":467,"bid":258,"ask":448,"last":468,"change":469,"changePercent":9,"volume":356,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"HSY   261009P00149000",0.05,-0.14,-0.036986,0.011431,-0.071424,0.013626,-0.000664,{"strike":476,"call":477,"put":487,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"HSY   261009C00150000",10.4,12.7,0.4304,0.944613,0.015421,-0.101365,0.018854,0.015441,{"contract_symbol":488,"symbol":488,"bid":258,"ask":489,"last":490,"change":258,"changePercent":9,"volume":258,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"HSY   261009P00150000",2.25,0.14,10,0.4021,-0.044192,0.013785,-0.079079,0.015745,-0.000793,{"strike":499,"call":500,"put":509,"callItm":44,"putItm":14,"isAtm":14},152.5,{"contract_symbol":501,"symbol":501,"bid":99,"ask":502,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"HSY   261009C00152500",10.1,0.4125,0.899587,0.02532,-0.152874,0.02967,0.014903,{"contract_symbol":510,"symbol":510,"bid":468,"ask":511,"last":512,"change":513,"changePercent":9,"volume":450,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"HSY   261009P00152500",0.6,0.12,-0.25,8,0.3499,-0.06668,0.021931,-0.095269,0.021798,-0.001196,{"strike":522,"call":523,"put":533,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":44},"HSY   261009C00155000",5.6,7.7,0.3789,0.836203,0.038688,-0.197091,0.041642,0.014034,{"contract_symbol":534,"symbol":534,"bid":535,"ask":121,"last":536,"change":537,"changePercent":9,"volume":401,"openInterest":209,"open_interest":209,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"HSY   261009P00155000",0.15,0.25,-0.32,0.3032,-0.112262,0.03734,-0.121785,0.032159,-0.002012,{"strike":545,"call":546,"put":557,"callItm":44,"putItm":14,"isAtm":14},157.5,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":356,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":44},"HSY   261009C00157500",3.6,5.7,5.3,0.3361,0.74022,0.057231,-0.22945,0.054648,0.012577,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":562,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"HSY   261009P00157500",0.4,0.75,0.5,-0.75,23,76,0.2804,-0.222,0.062966,-0.175749,0.050166,-0.003984,{"strike":572,"call":573,"put":584,"callItm":44,"putItm":14,"isAtm":44},160,{"contract_symbol":574,"symbol":574,"bid":489,"ask":575,"last":576,"change":560,"changePercent":9,"volume":577,"openInterest":201,"open_interest":201,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"HSY   261009C00160000",2.9,2.65,3,0.2806,0.590518,0.082157,-0.22965,0.065503,0.010153,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":182,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"HSY   261009P00160000",0.8,1.4,1.2,-1.01,214,0.2489,-0.399554,0.09205,-0.202445,0.065099,-0.007183,{"strike":598,"call":599,"put":611,"callItm":14,"putItm":44,"isAtm":44},162.5,{"contract_symbol":600,"symbol":600,"bid":260,"ask":601,"last":602,"change":535,"changePercent":9,"volume":603,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"HSY   261009C00162500",1.5,1.25,24,26,0.2666,0.375984,0.084441,-0.213072,0.063966,0.006508,{"contract_symbol":612,"symbol":612,"bid":448,"ask":613,"last":489,"change":614,"changePercent":9,"volume":193,"openInterest":356,"open_interest":356,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"HSY   261009P00162500",3.2,-0.79,0.2944,-0.611609,0.077238,-0.237531,0.064593,-0.011101,{"strike":229,"call":622,"put":633,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":623,"symbol":623,"bid":561,"ask":624,"last":511,"change":172,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"HSY   261009C00165000",0.65,41,50,0.2789,0.204986,0.060446,-0.166821,0.047888,0.003558,{"contract_symbol":634,"symbol":634,"bid":635,"ask":450,"last":636,"change":258,"changePercent":9,"volume":258,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"HSY   261009P00165000",3.3,4.9,53,0.2819,-0.792358,0.060244,-0.169952,0.048254,-0.014478,{"strike":645,"call":646,"put":658,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":647,"symbol":647,"bid":468,"ask":121,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"HSY   261009C00167500",0.22,-0.04,37,29,0.2664,0.080317,0.033205,-0.083645,0.025133,0.001399,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":258,"changePercent":9,"volume":258,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":44},"HSY   261009P00167500",5.2,7.4,7.35,15,0.2468,-0.93534,0.03036,-0.065615,0.021284,-0.017227,{"strike":671,"call":672,"put":681,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":673,"symbol":673,"bid":258,"ask":535,"last":468,"change":674,"changePercent":9,"volume":625,"openInterest":564,"open_interest":564,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"HSY   261009C00170000",-0.07,0.269,0.027737,0.014058,-0.03611,0.010745,0.000484,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":260,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":44},"HSY   261009P00170000",7.6,9.6,8.75,-1.5,47,0.2593,-0.976576,0.012659,-0.030217,0.009327,-0.01822,{"strike":695,"call":696,"put":704,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":697,"symbol":697,"bid":258,"ask":121,"last":468,"change":674,"changePercent":9,"volume":356,"openInterest":450,"open_interest":450,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"HSY   261009C00172500",0.3124,0.018229,0.0085,-0.029429,0.007542,0.000318,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":525,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"HSY   261009P00172500",9.3,13.2,0.286,-0.988924,0.006045,-0.017542,0.004911,-0.01871,{"strike":715,"call":716,"put":726,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":717,"symbol":717,"bid":258,"ask":718,"last":172,"change":468,"changePercent":9,"volume":260,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"HSY   261009C00175000",1.15,59,0.3123,0.005673,0.003073,-0.01064,0.002727,0.000099,{"contract_symbol":727,"symbol":727,"bid":728,"ask":440,"last":729,"change":730,"changePercent":9,"volume":182,"openInterest":731,"open_interest":731,"iv":708,"implied_volatility":708,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":44},"HSY   261009P00175000",12.5,13.08,-3.32,179,-0.997184,0.001793,-0.005204,0.001457,-0.019128,{"strike":738,"call":739,"put":747,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":740,"symbol":740,"bid":258,"ask":184,"last":741,"change":258,"changePercent":9,"volume":258,"openInterest":182,"open_interest":182,"iv":720,"implied_volatility":720,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"HSY   261009C00177500",0.33,0.00151,0.000933,-0.003229,0.000828,0.000026,{"contract_symbol":748,"symbol":748,"bid":440,"ask":405,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"HSY   261009P00177500",-0.999407,0.000432,-0.001253,0.000351,-0.019441,{"strike":755,"call":756,"put":765,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":757,"symbol":757,"bid":258,"ask":264,"last":758,"change":258,"changePercent":9,"volume":258,"openInterest":759,"open_interest":759,"iv":698,"implied_volatility":698,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"HSY   261009C00180000",0.11,27,0.000345,0.000239,-0.000829,0.000212,0.000006,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"HSY   261009P00180000",16.9,20.6,13.44,-0.999896,0.000085,-0.000247,0.000069,-0.019724,{"strike":776,"call":777,"put":783,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":778,"symbol":778,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":337,"in_the_money":14},"HSY   261009C00182500",0.000068,0.000052,-0.000181,0.000046,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":44},"HSY   261009P00182500",19.3,23.3,-0.999985,0.000014,-0.00004,0.000011,-0.019999,{"strike":793,"call":794,"put":800,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":795,"symbol":795,"bid":258,"ask":264,"last":561,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":698,"implied_volatility":698,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":258,"in_the_money":14},"HSY   261009C00185000",0.000012,0.00001,-0.000034,0.000009,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":805,"gamma":806,"theta":807,"vega":806,"rho":808,"in_the_money":44},"HSY   261009P00185000",21.9,25.6,14.55,-0.999998,0.000002,-0.000005,-0.020273,{"strike":810,"call":811,"put":813,"callItm":14,"putItm":44,"isAtm":14},187.5,{"contract_symbol":812,"symbol":812,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":720,"implied_volatility":720,"delta":806,"gamma":806,"theta":807,"vega":337,"rho":258,"in_the_money":14},"HSY   261009C00187500",{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":818,"vega":258,"rho":819,"in_the_money":44},"HSY   261009P00187500",24.3,28.3,-1,-0.000001,-0.020547,{"strike":821,"call":822,"put":824,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":823,"symbol":823,"bid":258,"ask":468,"last":468,"change":258,"changePercent":9,"volume":258,"openInterest":375,"open_interest":375,"iv":720,"implied_volatility":720,"delta":258,"gamma":258,"theta":818,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00190000",{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":828,"in_the_money":44},"HSY   261009P00190000",26.9,30.6,-0.020821,{"strike":830,"call":831,"put":833,"callItm":14,"putItm":44,"isAtm":14},192.5,{"contract_symbol":832,"symbol":832,"bid":258,"ask":264,"last":136,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00192500",{"contract_symbol":834,"symbol":834,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":835,"in_the_money":44},"HSY   261009P00192500",-0.021095,{"strike":837,"call":838,"put":841,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":839,"symbol":839,"bid":258,"ask":264,"last":840,"change":258,"changePercent":9,"volume":258,"openInterest":577,"open_interest":577,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00195000",0.64,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":845,"in_the_money":44},"HSY   261009P00195000",31.9,35.6,-0.021369,{"strike":847,"call":848,"put":851,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":849,"symbol":849,"bid":258,"ask":264,"last":850,"change":258,"changePercent":9,"volume":258,"openInterest":205,"open_interest":205,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00200000",0.17,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":855,"in_the_money":44},"HSY   261009P00200000",36.9,40.8,-0.021917,{"strike":857,"call":858,"put":860,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":859,"symbol":859,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00205000",{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":864,"in_the_money":44},"HSY   261009P00205000",41.9,45.7,-0.022465,{"strike":866,"call":867,"put":869,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":868,"symbol":868,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00210000",{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":873,"in_the_money":44},"HSY   261009P00210000",46.9,50.6,-0.023013,{"strike":875,"call":876,"put":878,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":877,"symbol":877,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":720,"implied_volatility":720,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00215000",{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":882,"in_the_money":44},"HSY   261009P00215000",51.9,55.6,-0.023561,{"strike":884,"call":885,"put":887,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":886,"symbol":886,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00220000",{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":891,"in_the_money":44},"HSY   261009P00220000",56.9,60.6,-0.024109,{"strike":893,"call":894,"put":896,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":895,"symbol":895,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00225000",{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":900,"in_the_money":44},"HSY   261009P00225000",61.9,65.6,-0.024656,{"strike":902,"call":903,"put":905,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":904,"symbol":904,"bid":258,"ask":264,"last":77,"change":258,"changePercent":9,"volume":258,"openInterest":260,"open_interest":260,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00230000",{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":909,"in_the_money":44},"HSY   261009P00230000",66.9,70.8,-0.025205,{"strike":911,"call":912,"put":914,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":913,"symbol":913,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00235000",{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":918,"in_the_money":44},"HSY   261009P00235000",71.9,75.6,-0.025752,{"strike":920,"call":921,"put":923,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":922,"symbol":922,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":720,"implied_volatility":720,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00240000",{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":927,"in_the_money":44},"HSY   261009P00240000",76.9,80.6,-0.0263,{"strike":929,"call":930,"put":932,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":931,"symbol":931,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00245000",{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":936,"in_the_money":44},"HSY   261009P00245000",81.9,85.6,-0.026848,{"strike":938,"call":939,"put":941,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":940,"symbol":940,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00250000",{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":945,"in_the_money":44},"HSY   261009P00250000",86.9,90.6,-0.027396,{"strike":237,"call":947,"put":949,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":948,"symbol":948,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00255000",{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":953,"in_the_money":44},"HSY   261009P00255000",91.9,95.6,-0.027944,{"strike":955,"call":956,"put":958,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":957,"symbol":957,"bid":258,"ask":264,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":698,"implied_volatility":698,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"HSY   261009C00260000",{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":708,"implied_volatility":708,"delta":817,"gamma":258,"theta":258,"vega":258,"rho":962,"in_the_money":44},"HSY   261009P00260000",96.9,100.6,-0.028492,"2026-10-05T23:20:33.396062+00:00"]