[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUT":3,"homepage-market-summary":31,"stock-options-HUT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUT","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},"Hut 8 Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","Hut 8 Corp is an energy infrastructure platform that integrates power, digital infrastructure, and compute at scale to fuel next-generation, energy-intensive use cases. The company has four reportable business segments: Power, Digital Infrastructure, Compute, and Other. It derives maximum revenue from the Compute segment which consists of Bitcoin Mining, GPU-as-a-Service, and Data Center Cloud operations. Its geographical segments include the United States and Canada, of which it generates the majority of revenue from the United States.","248","Miami, FL",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},89.27,89.96,90.535,84.75,89.63,-0.36,-0.4,3353072.150312,41412,87.859,140.8,31.67,5507689.702862924,52.8,2156,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":256,"updated_at":1996,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},3859,20992,0.37,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",74,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",165,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",193,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",255,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",347,"270917",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-12-17",438,"271217",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",473,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",620,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-12-15",802,"281215",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",837,"290119",[257,271,282,291,301,312,323,343,364,387,411,434,457,480,500,525,550,574,596,617,640,664,689,713,740,768,792,820,844,869,897,924,949,975,1000,1026,1051,1075,1099,1127,1152,1178,1202,1226,1251,1279,1303,1326,1350,1371,1396,1416,1438,1462,1482,1505,1524,1542,1561,1578,1598,1617,1636,1653,1673,1689,1706,1726,1744,1762,1781,1800,1818,1835,1854,1871,1889,1903,1917,1930,1942,1953,1963,1973,1985],{"strike":258,"call":259,"put":267,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":266,"in_the_money":40},"HUT   261009C00020000",67.15,70.5,0,1.2563,1,0.002107,{"contract_symbol":268,"symbol":268,"bid":263,"ask":269,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00020000",0.02,1.3027,{"strike":198,"call":272,"put":278,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":276,"implied_volatility":276,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":277,"in_the_money":40},"HUT   261009C00025000",62.25,65.8,1.2502,0.002634,{"contract_symbol":279,"symbol":279,"bid":263,"ask":280,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":281,"implied_volatility":281,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00025000",2.13,1.3023,{"strike":283,"call":284,"put":289,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":288,"in_the_money":40},"HUT   261009C00030000",57.25,60.85,0.003161,{"contract_symbol":290,"symbol":290,"bid":263,"ask":280,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00030000",{"strike":292,"call":293,"put":299,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":298,"in_the_money":40},"HUT   261009C00035000",52.6,55.25,53.8,0.003687,{"contract_symbol":300,"symbol":300,"bid":263,"ask":280,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00035000",{"strike":302,"call":303,"put":308,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":276,"implied_volatility":276,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":307,"in_the_money":40},"HUT   261009C00040000",47.25,50.85,0.004214,{"contract_symbol":309,"symbol":309,"bid":263,"ask":280,"last":310,"change":263,"changePercent":9,"volume":263,"openInterest":311,"open_interest":311,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00040000",0.11,7,{"strike":313,"call":314,"put":320,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":319,"in_the_money":40},"HUT   261009C00045000",42.25,45.05,41.65,0.004741,{"contract_symbol":321,"symbol":321,"bid":263,"ask":280,"last":73,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":322,"vega":263,"rho":263,"in_the_money":14},"HUT   261009P00045000",-0.000001,{"strike":324,"call":325,"put":335,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":263,"changePercent":9,"volume":263,"openInterest":330,"open_interest":330,"iv":276,"implied_volatility":276,"delta":331,"gamma":332,"theta":333,"vega":332,"rho":334,"in_the_money":40},"HUT   261009C00050000",37.25,40.35,58.75,8,0.999998,0.000001,-0.000017,0.005267,{"contract_symbol":336,"symbol":336,"bid":263,"ask":337,"last":338,"change":263,"changePercent":9,"volume":263,"openInterest":339,"open_interest":339,"iv":281,"implied_volatility":281,"delta":340,"gamma":341,"theta":342,"vega":341,"rho":263,"in_the_money":14},"HUT   261009P00050000",1.58,0.01,15,-0.000005,0.000002,-0.000039,{"strike":344,"call":345,"put":355,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"HUT   261009C00055000",32.6,35.3,48.4,0.999932,0.000024,-0.000413,0.000025,0.005794,{"contract_symbol":356,"symbol":356,"bid":263,"ask":357,"last":358,"change":263,"changePercent":9,"volume":263,"openInterest":359,"open_interest":359,"iv":270,"implied_volatility":270,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":322,"in_the_money":14},"HUT   261009P00055000",0.51,0.8,12,-0.000115,0.000038,-0.000701,0.000041,{"strike":365,"call":366,"put":377,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":263,"changePercent":9,"volume":263,"openInterest":371,"open_interest":371,"iv":264,"implied_volatility":264,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":40},"HUT   261009C00060000",27.5,30.25,29.43,6,0.999154,0.000251,-0.004316,0.000264,0.006313,{"contract_symbol":378,"symbol":378,"bid":263,"ask":379,"last":380,"change":263,"changePercent":9,"volume":263,"openInterest":381,"open_interest":381,"iv":270,"implied_volatility":270,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"HUT   261009P00060000",0.06,0.05,1014,-0.001213,0.000337,-0.006229,0.000368,-0.000012,{"strike":388,"call":389,"put":400,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"HUT   261009C00065000",22.25,25.5,22.93,-15.62,0.994113,0.001454,-0.024989,0.001531,0.00679,{"contract_symbol":401,"symbol":401,"bid":263,"ask":402,"last":338,"change":403,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":270,"implied_volatility":270,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HUT   261009P00065000",0.29,-0.05,14,93,-0.007471,0.00173,-0.031984,0.00189,-0.000073,{"strike":412,"call":413,"put":425,"callItm":40,"putItm":14,"isAtm":14},66,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"HUT   261009C00066000",21.2,24.9,22,-7.1,1.276,0.990998,0.002081,-0.036907,0.002226,0.006864,{"contract_symbol":426,"symbol":426,"bid":263,"ask":427,"last":132,"change":403,"changePercent":9,"volume":265,"openInterest":359,"open_interest":359,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"HUT   261009P00066000",0.07,1.2767,-0.009032,0.002086,-0.037034,0.002232,-0.000089,{"strike":435,"call":436,"put":447,"callItm":40,"putItm":14,"isAtm":14},67,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"HUT   261009C00067000",20.2,23.65,21.1,1.2837,0.987387,0.002775,-0.049802,0.002986,0.006935,{"contract_symbol":448,"symbol":448,"bid":338,"ask":132,"last":132,"change":449,"changePercent":9,"volume":450,"openInterest":359,"open_interest":359,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"HUT   261009P00067000",-0.01,2,1.249,-0.010825,0.002497,-0.042434,0.002615,-0.000106,{"strike":458,"call":459,"put":470,"callItm":40,"putItm":14,"isAtm":14},68,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"HUT   261009C00068000",19.45,22.3,20.18,1.2727,0.983932,0.003448,-0.060826,0.003678,0.007006,{"contract_symbol":471,"symbol":471,"bid":263,"ask":73,"last":472,"change":473,"changePercent":9,"volume":450,"openInterest":339,"open_interest":339,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HUT   261009P00068000",0.14,-0.07,1.2205,-0.012914,0.002978,-0.048328,0.003047,-0.000127,{"strike":481,"call":482,"put":491,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":276,"implied_volatility":276,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"HUT   261009C00069000",18.3,21.95,0.980549,0.004131,-0.070333,0.004329,0.007077,{"contract_symbol":492,"symbol":492,"bid":263,"ask":402,"last":493,"change":269,"changePercent":9,"volume":450,"openInterest":359,"open_interest":359,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"HUT   261009P00069000",0.16,1.1877,-0.015108,0.003504,-0.053842,0.003489,-0.000148,{"strike":501,"call":502,"put":514,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":263,"changePercent":9,"volume":263,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"HUT   261009C00070000",17.65,20.35,21,5,1.2253,0.97671,0.004909,-0.080273,0.005042,0.007145,{"contract_symbol":515,"symbol":515,"bid":263,"ask":516,"last":517,"change":518,"changePercent":9,"volume":435,"openInterest":292,"open_interest":292,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"HUT   261009P00070000",0.1,0.04,-0.04,1.1514,-0.017431,0.004086,-0.059,0.003944,-0.000171,{"strike":526,"call":527,"put":540,"callItm":40,"putItm":14,"isAtm":14},71,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":214,"open_interest":214,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":40},"HUT   261009C00071000",16.6,19,16.95,-1.89,78,1.1932,0.972852,0.005731,-0.088885,0.005733,0.007213,{"contract_symbol":541,"symbol":541,"bid":263,"ask":542,"last":379,"change":518,"changePercent":9,"volume":359,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"HUT   261009P00071000",0.19,1040,1.1124,-0.019906,0.004735,-0.063819,0.004415,-0.000195,{"strike":551,"call":552,"put":564,"callItm":40,"putItm":14,"isAtm":14},72,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":533,"openInterest":214,"open_interest":214,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"HUT   261009C00072000",15.65,18.35,16.02,-1.83,1.1556,0.968933,0.00662,-0.096297,0.006413,0.007279,{"contract_symbol":565,"symbol":565,"bid":338,"ask":566,"last":427,"change":473,"changePercent":9,"volume":206,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"HUT   261009P00072000",0.12,545,1.064,-0.02189,0.005365,-0.066156,0.004785,-0.000214,{"strike":575,"call":576,"put":586,"callItm":40,"putItm":14,"isAtm":14},73,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":40},"HUT   261009C00073000",14.3,17.55,1.1176,0.964427,0.007653,-0.104111,0.00717,0.007341,{"contract_symbol":587,"symbol":587,"bid":338,"ask":566,"last":566,"change":449,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"HUT   261009P00073000",76,95,1.028,-0.025462,0.006305,-0.072586,0.005434,-0.000249,{"strike":214,"call":597,"put":607,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":40},"HUT   261009C00074000",13.35,16.9,1.0752,0.959762,0.008796,-0.110762,0.007928,0.007401,{"contract_symbol":608,"symbol":608,"bid":338,"ask":542,"last":516,"change":609,"changePercent":9,"volume":311,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"HUT   261009P00074000",-0.11,101,0.9849,-0.028815,0.007297,-0.077101,0.006025,-0.000282,{"strike":618,"call":619,"put":630,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"HUT   261009C00075000",12.7,15.6,22.78,1.0293,0.954883,0.01008,-0.116311,0.008696,0.007458,{"contract_symbol":631,"symbol":631,"bid":516,"ask":402,"last":566,"change":632,"changePercent":9,"volume":633,"openInterest":588,"open_interest":588,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"HUT   261009P00075000",-0.12,36,0.9403,-0.032531,0.008451,-0.081385,0.006661,-0.000318,{"strike":588,"call":641,"put":653,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":646,"changePercent":9,"volume":265,"openInterest":178,"open_interest":178,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":40},"HUT   261009C00076000",11.85,14.5,12.54,-0.91,0.9832,0.949222,0.011599,-0.122129,0.00956,0.007509,{"contract_symbol":654,"symbol":654,"bid":338,"ask":168,"last":655,"change":656,"changePercent":9,"volume":258,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"HUT   261009P00076000",0.17,-0.14,87,0.9388,-0.043616,0.010754,-0.103235,0.008462,-0.000427,{"strike":665,"call":666,"put":678,"callItm":40,"putItm":14,"isAtm":14},77,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":671,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"HUT   261009C00077000",10.95,13.55,11.59,-0.87,0.934,0.943186,0.013346,-0.126809,0.010449,0.007556,{"contract_symbol":679,"symbol":679,"bid":472,"ask":680,"last":681,"change":656,"changePercent":9,"volume":330,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"HUT   261009P00077000",0.49,0.22,62,0.9354,-0.057079,0.013374,-0.127472,0.010487,-0.000559,{"strike":533,"call":690,"put":701,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":263,"changePercent":9,"volume":263,"openInterest":450,"open_interest":450,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"HUT   261009C00078000",9.5,12.65,16.5,0.8839,0.93627,0.015429,-0.131304,0.011432,0.007594,{"contract_symbol":702,"symbol":702,"bid":493,"ask":703,"last":704,"change":705,"changePercent":9,"volume":526,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"HUT   261009P00078000",0.53,0.32,-0.19,111,0.9512,-0.077355,0.016642,-0.163995,0.013269,-0.00076,{"strike":714,"call":715,"put":727,"callItm":40,"putItm":14,"isAtm":14},79,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":263,"changePercent":9,"volume":263,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":40},"HUT   261009C00079000",9.1,11.75,16.42,3,0.8446,0.925643,0.018186,-0.141313,0.012875,0.007596,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":682,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"HUT   261009P00079000",0.27,0.55,0.46,-0.18,221,0.9519,-0.098223,0.019875,-0.196161,0.015858,-0.000967,{"strike":741,"call":742,"put":756,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":747,"changePercent":9,"volume":748,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"HUT   261009C00080000",7.6,11.2,9,-0.55,123,143,0.8365,0.905037,0.022063,-0.168141,0.01547,0.007499,{"contract_symbol":757,"symbol":757,"bid":184,"ask":158,"last":758,"change":759,"changePercent":9,"volume":760,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"HUT   261009P00080000",0.61,-0.17,128,176,0.9319,-0.117854,0.023147,-0.218977,0.018083,-0.001162,{"strike":769,"call":770,"put":781,"callItm":40,"putItm":14,"isAtm":14},81,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":9,"changePercent":9,"volume":330,"openInterest":263,"open_interest":263,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":40},"HUT   261009C00081000",6.8,10.55,7.95,0.8339,0.87887,0.026373,-0.199778,0.018437,0.007346,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":89,"changePercent":9,"volume":210,"openInterest":575,"open_interest":575,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"HUT   261009P00081000",0.26,0.81,0.62,0.9089,-0.139995,0.026747,-0.240653,0.020378,-0.001381,{"strike":793,"call":794,"put":807,"callItm":40,"putItm":14,"isAtm":14},82,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":799,"changePercent":9,"volume":800,"openInterest":507,"open_interest":507,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":40},"HUT   261009C00082000",5.8,9.2,7.21,2.1,56,0.8198,0.851348,0.030876,-0.226035,0.021219,0.007179,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":812,"changePercent":9,"volume":458,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"HUT   261009P00082000",0.44,1.15,0.82,-0.32,207,0.8995,-0.169096,0.030623,-0.269885,0.023089,-0.001671,{"strike":821,"call":822,"put":832,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":823,"symbol":823,"bid":796,"ask":824,"last":825,"change":263,"changePercent":9,"volume":263,"openInterest":507,"open_interest":507,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":40},"HUT   261009C00083000",8.2,7.69,0.794,0.822442,0.035787,-0.245736,0.023819,0.007,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":837,"changePercent":9,"volume":302,"openInterest":588,"open_interest":588,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"HUT   261009P00083000",0.9,1.18,1.02,-0.63,0.9126,-0.20728,0.034228,-0.310506,0.026185,-0.002056,{"strike":845,"call":846,"put":857,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":263,"changePercent":9,"volume":263,"openInterest":530,"open_interest":530,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":40},"HUT   261009C00084000",5.05,7.5,8.45,0.7583,0.791217,0.041371,-0.259091,0.026297,0.006798,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":862,"changePercent":9,"volume":618,"openInterest":749,"open_interest":749,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"HUT   261009P00084000",1.06,1.78,1.3,-0.61,0.925,-0.248216,0.037381,-0.348354,0.028984,-0.002471,{"strike":870,"call":871,"put":883,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":796,"change":875,"changePercent":9,"volume":359,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":40},"HUT   261009C00085000",4.7,6.1,-0.72,357,0.7175,0.755458,0.04781,-0.268063,0.028752,0.006553,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":888,"changePercent":9,"volume":889,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"HUT   261009P00085000",1.29,1.99,1.75,-0.2,52,296,0.9315,-0.290387,0.040163,-0.379588,0.031359,-0.002901,{"strike":898,"call":899,"put":912,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":904,"changePercent":9,"volume":905,"openInterest":417,"open_interest":417,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":40},"HUT   261009C00086000",3.4,6.55,4.57,-1.1,16,0.7871,0.68885,0.049033,-0.330887,0.032353,0.005978,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":473,"changePercent":9,"volume":365,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"HUT   261009P00086000",1.71,2.26,2.03,159,0.9239,-0.332626,0.042949,-0.399297,0.033262,-0.003332,{"strike":657,"call":925,"put":936,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":926,"symbol":926,"bid":927,"ask":507,"last":928,"change":904,"changePercent":9,"volume":344,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":40},"HUT   261009C00087000",3.2,4.1,28,0.8433,0.629971,0.0489,-0.378822,0.03457,0.005471,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":941,"changePercent":9,"volume":942,"openInterest":889,"open_interest":889,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"HUT   261009P00087000",1.65,2.85,2.35,-0.48,42,0.9177,-0.377435,0.045223,-0.414813,0.034789,-0.003792,{"strike":950,"call":951,"put":963,"callItm":40,"putItm":14,"isAtm":40},88,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":178,"change":955,"changePercent":9,"volume":435,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":40},"HUT   261009C00088000",3.15,4.45,-0.41,27,0.8822,0.577246,0.048463,-0.410851,0.035838,0.00502,{"contract_symbol":964,"symbol":964,"bid":915,"ask":965,"last":966,"change":967,"changePercent":9,"volume":968,"openInterest":533,"open_interest":533,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"HUT   261009P00088000",3.65,2.92,-0.68,38,0.9521,-0.425651,0.044968,-0.444003,0.03589,-0.004304,{"strike":976,"call":977,"put":989,"callItm":40,"putItm":14,"isAtm":40},89,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":720,"change":981,"changePercent":9,"volume":633,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":40},"HUT   261009C00089000",3.1,4.05,-1.58,534,0.9102,0.528197,0.047751,-0.430918,0.036435,0.004603,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":979,"change":993,"changePercent":9,"volume":190,"openInterest":968,"open_interest":968,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"HUT   261009P00089000",2.73,4.5,-1.05,0.9888,-0.470958,0.043953,-0.468053,0.036428,-0.004795,{"strike":1001,"call":1002,"put":1014,"callItm":14,"putItm":40,"isAtm":40},90,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":609,"changePercent":9,"volume":760,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"HUT   261009C00090000",2.42,3.35,3.09,1112,0.9228,0.481297,0.047164,-0.437505,0.036486,0.004207,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":81,"last":1017,"change":1018,"changePercent":9,"volume":905,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"HUT   261009P00090000",3.05,4.2,-0.33,411,1.0119,-0.513574,0.043036,-0.479977,0.036505,-0.005261,{"strike":53,"call":1027,"put":1040,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":1032,"changePercent":9,"volume":1033,"openInterest":302,"open_interest":302,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"HUT   261009C00091000",2.05,2.96,2.55,-0.85,114,0.9213,0.434865,0.046666,-0.431421,0.036037,0.003815,{"contract_symbol":1041,"symbol":1041,"bid":980,"ask":1042,"last":1043,"change":263,"changePercent":9,"volume":263,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"HUT   261009P00091000",5.5,4.93,1806,1.0281,-0.554312,0.04199,-0.48344,0.036186,-0.00571,{"strike":1052,"call":1053,"put":1063,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":940,"last":799,"change":1056,"changePercent":9,"volume":324,"openInterest":344,"open_interest":344,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"HUT   261009C00092000",1.76,-1.11,0.9099,0.38812,0.04599,-0.414765,0.03508,0.00342,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":311,"openInterest":845,"open_interest":845,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":40},"HUT   261009P00092000",4.6,6.45,6.48,1.16,1.0355,-0.593924,0.040907,-0.477771,0.035509,-0.006151,{"strike":405,"call":1076,"put":1089,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":1081,"changePercent":9,"volume":412,"openInterest":1082,"open_interest":1082,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":14},"HUT   261009C00093000",1.42,2.25,1.77,-0.5,503,0.8833,0.339149,0.045262,-0.384682,0.033515,0.003004,{"contract_symbol":1090,"symbol":1090,"bid":873,"ask":1091,"last":1092,"change":940,"changePercent":9,"volume":265,"openInterest":481,"open_interest":481,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":40},"HUT   261009P00093000",7.15,8.3,1.0351,-0.632903,0.039739,-0.463732,0.03448,-0.006586,{"strike":1100,"call":1101,"put":1114,"callItm":14,"putItm":40,"isAtm":14},94,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1080,"last":1104,"change":1105,"changePercent":9,"volume":1106,"openInterest":1107,"open_interest":1107,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"HUT   261009C00094000",1.09,1.44,-0.31,41,29,0.8502,0.288766,0.043887,-0.345553,0.031277,0.002572,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":1118,"change":1119,"changePercent":9,"volume":530,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":40},"HUT   261009P00094000",5.65,8.5,7.2,0.7,1795,1.0236,-0.672328,0.038533,-0.439734,0.033063,-0.007025,{"strike":589,"call":1128,"put":1141,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":861,"change":1132,"changePercent":9,"volume":1133,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":14},"HUT   261009C00095000",1.04,1.43,-0.77,206,179,0.858,0.251021,0.04054,-0.325065,0.029158,0.00224,{"contract_symbol":1142,"symbol":1142,"bid":874,"ask":1143,"last":1144,"change":1145,"changePercent":9,"volume":265,"openInterest":417,"open_interest":417,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":40},"HUT   261009P00095000",8.65,6.96,-1.22,1.01,-0.710854,0.036968,-0.410729,0.031296,-0.007458,{"strike":1153,"call":1154,"put":1166,"callItm":14,"putItm":40,"isAtm":14},96,{"contract_symbol":1155,"symbol":1155,"bid":784,"ask":1156,"last":1157,"change":1158,"changePercent":9,"volume":1159,"openInterest":793,"open_interest":793,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"HUT   261009C00096000",1.46,1.14,-0.39,24,0.8711,0.218602,0.036988,-0.305738,0.02701,0.001954,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":1171,"changePercent":9,"volume":178,"openInterest":506,"open_interest":506,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":40},"HUT   261009P00096000",6.9,9.45,10.78,2.78,1.0056,-0.745427,0.034846,-0.383812,0.029374,-0.007863,{"strike":1179,"call":1180,"put":1191,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1130,"last":1183,"change":1184,"changePercent":9,"volume":1159,"openInterest":714,"open_interest":714,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"HUT   261009C00097000",0.85,0.91,-0.66,0.8796,0.188529,0.033534,-0.282618,0.024727,0.001687,{"contract_symbol":1192,"symbol":1192,"bid":744,"ask":1193,"last":1194,"change":1195,"changePercent":9,"volume":265,"openInterest":404,"open_interest":404,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":40},"HUT   261009P00097000",10.25,11.5,-1.03,1.0298,-0.77041,0.032172,-0.371646,0.027773,-0.008188,{"strike":1203,"call":1204,"put":1216,"callItm":14,"putItm":40,"isAtm":14},98,{"contract_symbol":1205,"symbol":1205,"bid":102,"ask":1206,"last":1207,"change":812,"changePercent":9,"volume":1208,"openInterest":1209,"open_interest":1209,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":14},"HUT   261009C00098000",1.08,0.86,34,495,0.9086,0.167967,0.030185,-0.271445,0.02299,0.001503,{"contract_symbol":1217,"symbol":1217,"bid":850,"ask":718,"last":1218,"change":1219,"changePercent":9,"volume":450,"openInterest":929,"open_interest":929,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":40},"HUT   261009P00098000",9.83,-3.25,1.0565,-0.79201,0.029627,-0.36021,0.026237,-0.008483,{"strike":1227,"call":1228,"put":1240,"callItm":14,"putItm":40,"isAtm":14},99,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":358,"last":1231,"change":1232,"changePercent":9,"volume":1233,"openInterest":1233,"open_interest":1233,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"HUT   261009C00099000",0.4,0.75,-0.38,31,0.9404,0.151114,0.027214,-0.262134,0.021453,0.001352,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":1244,"change":263,"changePercent":9,"volume":263,"openInterest":222,"open_interest":222,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":40},"HUT   261009P00099000",9.3,12.6,12.75,1.0744,-0.813294,0.027291,-0.343125,0.024579,-0.008776,{"strike":1252,"call":1253,"put":1267,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":1257,"change":1258,"changePercent":9,"volume":1259,"openInterest":1260,"open_interest":1260,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":14},"HUT   261009C00100000",0.45,0.68,0.59,-0.15,858,1689,0.9676,0.135436,0.024562,-0.250489,0.019923,0.001212,{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":1271,"change":263,"changePercent":9,"volume":263,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":40},"HUT   261009P00100000",10.2,13.5,11.66,163,1.0868,-0.833657,0.025077,-0.322646,0.022847,-0.00906,{"strike":610,"call":1280,"put":1292,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":358,"last":1283,"change":993,"changePercent":9,"volume":1284,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":14},"HUT   261009C00101000",0.3,0.48,17,120,0.9892,0.12042,0.022142,-0.236003,0.01836,0.001077,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":263,"changePercent":9,"volume":263,"openInterest":311,"open_interest":311,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":40},"HUT   261009P00101000",11.1,13.75,10.05,1.092,-0.853687,0.022935,-0.2979,0.020995,-0.009341,{"strike":218,"call":1304,"put":1315,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":357,"change":1105,"changePercent":9,"volume":206,"openInterest":1308,"open_interest":1308,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":14},"HUT   261009C00102000",0.25,0.65,37,1.0062,0.106249,0.019908,-0.21953,0.016791,0.000951,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":263,"changePercent":9,"volume":263,"openInterest":720,"open_interest":720,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":40},"HUT   261009P00102000",12.05,14.6,16.55,1.0954,-0.872106,0.020855,-0.27257,0.01915,-0.009609,{"strike":1327,"call":1328,"put":1339,"callItm":14,"putItm":40,"isAtm":14},103,{"contract_symbol":1329,"symbol":1329,"bid":168,"ask":1307,"last":1330,"change":1331,"changePercent":9,"volume":190,"openInterest":1332,"open_interest":1332,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"HUT   261009C00103000",0.28,-0.64,483,1.0165,0.092328,0.017783,-0.200127,0.015152,0.000827,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":263,"changePercent":9,"volume":263,"openInterest":178,"open_interest":178,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":40},"HUT   261009P00103000",13,16.1,8.55,1.1249,-0.882606,0.019124,-0.263583,0.018033,-0.009808,{"strike":1351,"call":1352,"put":1361,"callItm":14,"putItm":40,"isAtm":14},104,{"contract_symbol":1353,"symbol":1353,"bid":54,"ask":730,"last":168,"change":1354,"changePercent":9,"volume":404,"openInterest":618,"open_interest":618,"iv":1355,"implied_volatility":1355,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":14},"HUT   261009C00104000",-0.3,1.0195,0.078592,0.015714,-0.17791,0.01343,0.000705,{"contract_symbol":1362,"symbol":1362,"bid":578,"ask":1363,"last":1364,"change":263,"changePercent":9,"volume":263,"openInterest":178,"open_interest":178,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":40},"HUT   261009P00104000",16.35,7.08,1.1646,-0.889621,0.01768,-0.261168,0.017258,-0.009976,{"strike":1372,"call":1373,"put":1386,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1376,"last":1377,"change":705,"changePercent":9,"volume":1378,"openInterest":1379,"open_interest":1379,"iv":1380,"implied_volatility":1380,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":14},"HUT   261009C00105000",0.15,0.31,0.23,127,1077,1.0138,0.06486,0.013638,-0.152663,0.01159,0.000583,{"contract_symbol":1387,"symbol":1387,"bid":339,"ask":1388,"last":600,"change":1389,"changePercent":9,"volume":265,"openInterest":746,"open_interest":746,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":40},"HUT   261009P00105000",17.8,0.6,1.1963,-0.897361,0.016329,-0.25456,0.016376,-0.010151,{"strike":1397,"call":1398,"put":1406,"callItm":14,"putItm":40,"isAtm":14},106,{"contract_symbol":1399,"symbol":1399,"bid":132,"ask":1376,"last":73,"change":656,"changePercent":9,"volume":371,"openInterest":530,"open_interest":530,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":14},"HUT   261009C00106000",1.0043,0.052363,0.011636,-0.12784,0.009796,0.000472,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1410,"implied_volatility":1410,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":40},"HUT   261009P00106000",16.05,18.65,1.2286,-0.904096,0.01513,-0.248777,0.015583,-0.010317,{"strike":1417,"call":1418,"put":1427,"callItm":14,"putItm":40,"isAtm":14},107,{"contract_symbol":1419,"symbol":1419,"bid":263,"ask":1255,"last":655,"change":759,"changePercent":9,"volume":746,"openInterest":1420,"open_interest":1420,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":14},"HUT   261009C00107000",26,1.023,0.046444,0.010381,-0.11832,0.008902,0.000418,{"contract_symbol":1428,"symbol":1428,"bid":1429,"ask":1430,"last":1431,"change":263,"changePercent":9,"volume":263,"openInterest":311,"open_interest":311,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":40},"HUT   261009P00107000",16.4,19.95,18.42,1.2619,-0.90989,0.014069,-0.24401,0.014881,-0.010474,{"strike":1439,"call":1440,"put":1451,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":1441,"symbol":1441,"bid":263,"ask":1442,"last":472,"change":632,"changePercent":9,"volume":1443,"openInterest":1444,"open_interest":1444,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":14},"HUT   261009C00108000",0.33,47,1354,1.0827,0.047913,0.010056,-0.128399,0.009126,0.00043,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":1455,"change":263,"changePercent":9,"volume":263,"openInterest":450,"open_interest":450,"iv":1456,"implied_volatility":1456,"delta":1457,"gamma":1458,"theta":1459,"vega":1460,"rho":1461,"in_the_money":40},"HUT   261009P00108000",18.05,20.6,9.75,1.2864,-0.916573,0.013028,-0.234831,0.014049,-0.010639,{"strike":1463,"call":1464,"put":1473,"callItm":14,"putItm":40,"isAtm":14},109,{"contract_symbol":1465,"symbol":1465,"bid":263,"ask":168,"last":427,"change":1466,"changePercent":9,"volume":330,"openInterest":1284,"open_interest":1284,"iv":1467,"implied_volatility":1467,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":14},"HUT   261009C00109000",-0.16,1.0506,0.035534,0.008133,-0.097786,0.007163,0.00032,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1477,"gamma":1478,"theta":1479,"vega":1480,"rho":1481,"in_the_money":40},"HUT   261009P00109000",18.25,21.9,-0.926774,0.011801,-0.212712,0.012726,-0.010834,{"strike":1483,"call":1484,"put":1494,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1485,"symbol":1485,"bid":263,"ask":1306,"last":1486,"change":632,"changePercent":9,"volume":1487,"openInterest":1488,"open_interest":1488,"iv":1467,"implied_volatility":1467,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":14},"HUT   261009C00110000",0.08,125,1006,0.029397,0.006955,-0.083624,0.006126,0.000265,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":1498,"change":263,"changePercent":9,"volume":263,"openInterest":450,"open_interest":450,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":40},"HUT   261009P00110000",19.4,22.85,20.8,1.2898,-0.935384,0.010688,-0.193663,0.011555,-0.011014,{"strike":706,"call":1506,"put":1516,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1507,"symbol":1507,"bid":263,"ask":1508,"last":54,"change":1509,"changePercent":9,"volume":1233,"openInterest":1510,"open_interest":1510,"iv":1467,"implied_volatility":1467,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":14},"HUT   261009C00111000",0.36,-0.06,274,0.024211,0.005915,-0.07111,0.005209,0.000219,{"contract_symbol":1517,"symbol":1517,"bid":506,"ask":1518,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":40},"HUT   261009P00111000",23.55,-0.944069,0.009571,-0.172516,0.010321,-0.011197,{"strike":1525,"call":1526,"put":1534,"callItm":14,"putItm":40,"isAtm":14},112,{"contract_symbol":1527,"symbol":1527,"bid":263,"ask":566,"last":379,"change":1528,"changePercent":9,"volume":417,"openInterest":760,"open_interest":760,"iv":1467,"implied_volatility":1467,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":14},"HUT   261009C00112000",-0.09,0.019852,0.005002,-0.060137,0.004405,0.000179,{"contract_symbol":1535,"symbol":1535,"bid":415,"ask":1536,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":40},"HUT   261009P00112000",24.5,-0.951322,0.008571,-0.1545,0.009243,-0.011366,{"strike":1543,"call":1544,"put":1553,"callItm":14,"putItm":40,"isAtm":14},113,{"contract_symbol":1545,"symbol":1545,"bid":263,"ask":516,"last":379,"change":473,"changePercent":9,"volume":1546,"openInterest":1547,"open_interest":1547,"iv":1467,"implied_volatility":1467,"delta":1548,"gamma":1549,"theta":1550,"vega":1551,"rho":1552,"in_the_money":14},"HUT   261009C00113000",54,151,0.016208,0.004208,-0.050587,0.003706,0.000147,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":392,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":40},"HUT   261009P00113000",22.95,-0.95732,0.007692,-0.139364,0.008315,-0.011524,{"strike":1033,"call":1562,"put":1569,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1563,"symbol":1563,"bid":263,"ask":703,"last":1486,"change":955,"changePercent":9,"volume":178,"openInterest":1233,"open_interest":1233,"iv":1445,"implied_volatility":1445,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":14},"HUT   261009C00114000",0.0157,0.003973,-0.050729,0.003606,0.000142,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1573,"gamma":1574,"theta":1575,"vega":1576,"rho":1577,"in_the_money":40},"HUT   261009P00114000",24.15,26.5,-0.963421,0.006802,-0.122608,0.007335,-0.011684,{"strike":1579,"call":1580,"put":1590,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1581,"symbol":1581,"bid":263,"ask":1330,"last":1582,"change":1583,"changePercent":9,"volume":706,"openInterest":1584,"open_interest":1584,"iv":1467,"implied_volatility":1467,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":14},"HUT   261009C00115000",0.03,-0.08,772,0.010669,0.002932,-0.035248,0.002582,0.000097,{"contract_symbol":1591,"symbol":1591,"bid":198,"ask":368,"last":1592,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":1456,"implied_volatility":1456,"delta":1593,"gamma":1594,"theta":1595,"vega":1596,"rho":1597,"in_the_money":40},"HUT   261009P00115000",20.04,-0.968415,0.006029,-0.108667,0.006501,-0.011834,{"strike":1599,"call":1600,"put":1608,"callItm":14,"putItm":40,"isAtm":14},116,{"contract_symbol":1601,"symbol":1601,"bid":263,"ask":1602,"last":681,"change":1486,"changePercent":9,"volume":450,"openInterest":292,"open_interest":292,"iv":1467,"implied_volatility":1467,"delta":1603,"gamma":1604,"theta":1605,"vega":1606,"rho":1607,"in_the_money":14},"HUT   261009C00116000",0.79,0.008604,0.002429,-0.029206,0.002139,0.000078,{"contract_symbol":1609,"symbol":1609,"bid":1610,"ask":1611,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1612,"gamma":1613,"theta":1614,"vega":1615,"rho":1616,"in_the_money":40},"HUT   261009P00116000",25.2,28.55,-0.972795,0.005326,-0.095996,0.005743,-0.011978,{"strike":1618,"call":1619,"put":1627,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":1620,"symbol":1620,"bid":263,"ask":1621,"last":269,"change":632,"changePercent":9,"volume":501,"openInterest":720,"open_interest":720,"iv":1445,"implied_volatility":1445,"delta":1622,"gamma":1623,"theta":1624,"vega":1625,"rho":1626,"in_the_money":14},"HUT   261009C00117000",0.43,0.008523,0.002338,-0.029849,0.002122,0.000077,{"contract_symbol":1628,"symbol":1628,"bid":1629,"ask":1630,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":40},"HUT   261009P00117000",26.6,29.8,-0.976326,0.004728,-0.085668,0.005111,-0.012114,{"strike":1637,"call":1638,"put":1645,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":1639,"symbol":1639,"bid":263,"ask":1602,"last":516,"change":1132,"changePercent":9,"volume":265,"openInterest":507,"open_interest":507,"iv":1467,"implied_volatility":1467,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":14},"HUT   261009C00118000",0.005531,0.001644,-0.01977,0.001448,0.00005,{"contract_symbol":1646,"symbol":1646,"bid":368,"ask":1647,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1648,"gamma":1649,"theta":1650,"vega":1651,"rho":1652,"in_the_money":40},"HUT   261009P00118000",30.8,-0.979965,0.004117,-0.07421,0.00444,-0.012252,{"strike":1654,"call":1655,"put":1663,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1656,"symbol":1656,"bid":263,"ask":1657,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"HUT   261009C00119000",0.76,0.004409,0.001344,-0.016156,0.001183,0.00004,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":1667,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":40},"HUT   261009P00119000",28.25,31.8,31.63,-0.982867,0.003603,-0.064952,0.003886,-0.012384,{"strike":1285,"call":1674,"put":1680,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1675,"symbol":1675,"bid":263,"ask":809,"last":380,"change":449,"changePercent":9,"volume":720,"openInterest":1203,"open_interest":1203,"iv":1445,"implied_volatility":1445,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":363,"in_the_money":14},"HUT   261009C00120000",0.00448,0.001323,-0.016889,0.0012,{"contract_symbol":1681,"symbol":1681,"bid":1630,"ask":1682,"last":1683,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1684,"gamma":1685,"theta":1686,"vega":1687,"rho":1688,"in_the_money":40},"HUT   261009P00120000",32.5,32.56,-0.985383,0.003145,-0.056683,0.003391,-0.012511,{"strike":1690,"call":1691,"put":1697,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1692,"symbol":1692,"bid":263,"ask":810,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":353,"in_the_money":14},"HUT   261009C00121000",0.002772,0.000886,-0.01065,0.00078,{"contract_symbol":1698,"symbol":1698,"bid":1699,"ask":1700,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":40},"HUT   261009P00121000",30.15,33.8,-0.987557,0.002737,-0.049327,0.002951,-0.012636,{"strike":1707,"call":1708,"put":1716,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1709,"symbol":1709,"bid":263,"ask":1710,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1711,"gamma":1712,"theta":1713,"vega":1714,"rho":1715,"in_the_money":14},"HUT   261009C00122000",0.77,0.002187,0.000715,-0.008593,0.000629,0.00002,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":1720,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":40},"HUT   261009P00122000",31.15,34.8,33.58,-0.989431,0.002375,-0.042807,0.002561,-0.012758,{"strike":748,"call":1727,"put":1735,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1728,"symbol":1728,"bid":263,"ask":1729,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1445,"implied_volatility":1445,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":14},"HUT   261009C00123000",0.95,0.002286,0.000722,-0.009219,0.000655,0.000021,{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1738,"last":1739,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1740,"gamma":421,"theta":1741,"vega":1742,"rho":1743,"in_the_money":40},"HUT   261009P00123000",32.65,35.55,34.5,-0.990886,-0.037709,0.00225,-0.012876,{"strike":1745,"call":1746,"put":1753,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1747,"symbol":1747,"bid":263,"ask":1729,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":14},"HUT   261009C00124000",0.001347,0.00046,-0.005528,0.000405,0.000012,{"contract_symbol":1754,"symbol":1754,"bid":1755,"ask":1756,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1757,"gamma":1758,"theta":1759,"vega":1760,"rho":1761,"in_the_money":40},"HUT   261009P00124000",33.15,36.8,-0.992422,0.001774,-0.031983,0.001913,-0.012996,{"strike":1487,"call":1763,"put":1771,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1764,"symbol":1764,"bid":263,"ask":1729,"last":758,"change":263,"changePercent":9,"volume":263,"openInterest":1765,"open_interest":1765,"iv":1467,"implied_volatility":1467,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":14},"HUT   261009C00125000",64,0.001052,0.000367,-0.004409,0.000323,0.00001,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":1774,"last":1775,"change":1029,"changePercent":9,"volume":178,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1776,"gamma":1777,"theta":1778,"vega":1779,"rho":1780,"in_the_money":40},"HUT   261009P00125000",34.15,37.8,36.45,-0.993603,0.001528,-0.02754,0.001648,-0.013112,{"strike":1782,"call":1783,"put":1790,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":1784,"symbol":1784,"bid":263,"ask":859,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1785,"gamma":1786,"theta":1787,"vega":1788,"rho":1789,"in_the_money":14},"HUT   261009C00126000",0.000819,0.000291,-0.003503,0.000257,0.000007,{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":1794,"change":9,"changePercent":9,"volume":178,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1795,"gamma":1796,"theta":1797,"vega":1798,"rho":1799,"in_the_money":40},"HUT   261009P00126000",35.95,38.3,37.38,-0.994505,0.001332,-0.024133,0.00144,-0.013224,{"strike":1378,"call":1801,"put":1809,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1802,"symbol":1802,"bid":263,"ask":1803,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1445,"implied_volatility":1445,"delta":1804,"gamma":1805,"theta":1806,"vega":1807,"rho":1808,"in_the_money":14},"HUT   261009C00127000",1.2,0.000893,0.000306,-0.003908,0.000278,0.000008,{"contract_symbol":1810,"symbol":1810,"bid":1811,"ask":1812,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1813,"gamma":1814,"theta":1815,"vega":1816,"rho":1817,"in_the_money":40},"HUT   261009P00127000",36.9,39.55,-0.995469,0.001125,-0.02027,0.001213,-0.013339,{"strike":760,"call":1819,"put":1826,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1820,"symbol":1820,"bid":263,"ask":265,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1467,"implied_volatility":1467,"delta":1821,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":14},"HUT   261009C00128000",0.000492,0.000182,-0.002188,0.00016,0.000004,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1830,"gamma":1831,"theta":1832,"vega":1833,"rho":1834,"in_the_money":40},"HUT   261009P00128000",37.5,40.8,-0.996197,0.000961,-0.017328,0.001037,-0.013451,{"strike":1836,"call":1837,"put":1845,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1838,"symbol":1838,"bid":263,"ask":1839,"last":54,"change":263,"changePercent":9,"volume":263,"openInterest":720,"open_interest":720,"iv":1467,"implied_volatility":1467,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":14},"HUT   261009C00129000",1.95,0.00038,0.000143,-0.001721,0.000126,0.000003,{"contract_symbol":1846,"symbol":1846,"bid":1847,"ask":1848,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1849,"gamma":1850,"theta":1851,"vega":1852,"rho":1853,"in_the_money":40},"HUT   261009P00129000",38.4,41.8,-0.996814,0.00082,-0.01478,0.000884,-0.013562,{"strike":1855,"call":1856,"put":1862,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1857,"symbol":1857,"bid":263,"ask":1729,"last":1442,"change":263,"changePercent":9,"volume":263,"openInterest":258,"open_interest":258,"iv":1467,"implied_volatility":1467,"delta":1858,"gamma":1859,"theta":1860,"vega":1861,"rho":1844,"in_the_money":14},"HUT   261009C00130000",0.000292,0.000112,-0.001349,0.000099,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1866,"gamma":1867,"theta":1868,"vega":1869,"rho":1870,"in_the_money":40},"HUT   261009P00130000",39.25,42.8,-0.997336,0.000698,-0.012579,0.000753,-0.013672,{"strike":1872,"call":1873,"put":1879,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1874,"symbol":1874,"bid":263,"ask":265,"last":168,"change":263,"changePercent":9,"volume":263,"openInterest":929,"open_interest":929,"iv":1467,"implied_volatility":1467,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":332,"in_the_money":14},"HUT   261009C00135000",0.000076,0.000032,-0.000381,0.000028,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":1883,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":40},"HUT   261009P00135000",44.6,47.8,44.7,-0.998938,0.000302,-0.005445,0.000326,-0.014213,{"strike":1890,"call":1891,"put":1895,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1892,"symbol":1892,"bid":263,"ask":810,"last":338,"change":263,"changePercent":9,"volume":263,"openInterest":720,"open_interest":720,"iv":1467,"implied_volatility":1467,"delta":1893,"gamma":1808,"theta":1894,"vega":1789,"rho":263,"in_the_money":14},"HUT   261009C00140000",0.000018,-0.0001,{"contract_symbol":1896,"symbol":1896,"bid":1897,"ask":29,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1898,"gamma":1899,"theta":1900,"vega":1901,"rho":1902,"in_the_money":40},"HUT   261009P00140000",49.45,-0.999593,0.000125,-0.002249,0.000135,-0.014746,{"strike":1904,"call":1905,"put":1908,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1906,"symbol":1906,"bid":263,"ask":887,"last":427,"change":263,"changePercent":9,"volume":263,"openInterest":450,"open_interest":450,"iv":1467,"implied_volatility":1467,"delta":1825,"gamma":341,"theta":1907,"vega":341,"rho":263,"in_the_money":14},"HUT   261009C00145000",-0.000025,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1916,"in_the_money":40},"HUT   261009P00145000",54.25,57.8,-0.999843,0.000051,-0.000926,0.000055,-0.015274,{"strike":1918,"call":1919,"put":1922,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1920,"symbol":1920,"bid":263,"ask":887,"last":269,"change":263,"changePercent":9,"volume":263,"openInterest":359,"open_interest":359,"iv":1467,"implied_volatility":1467,"delta":332,"gamma":263,"theta":1921,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00150000",-0.000006,{"contract_symbol":1923,"symbol":1923,"bid":1924,"ask":1925,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1926,"gamma":1927,"theta":1928,"vega":1715,"rho":1929,"in_the_money":40},"HUT   261009P00150000",59.5,62.8,-0.999946,0.000019,-0.000341,-0.015803,{"strike":1931,"call":1932,"put":1935,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1933,"symbol":1933,"bid":263,"ask":280,"last":1582,"change":263,"changePercent":9,"volume":263,"openInterest":178,"open_interest":178,"iv":1445,"implied_volatility":1445,"delta":263,"gamma":263,"theta":1934,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00155000",-0.000003,{"contract_symbol":1936,"symbol":1936,"bid":1937,"ask":1938,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1939,"gamma":1789,"theta":1940,"vega":1808,"rho":1941,"in_the_money":40},"HUT   261009P00155000",64.65,67.8,-0.99998,-0.000133,-0.016329,{"strike":1943,"call":1944,"put":1946,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1945,"symbol":1945,"bid":263,"ask":280,"last":402,"change":263,"changePercent":9,"volume":263,"openInterest":178,"open_interest":178,"iv":1467,"implied_volatility":1467,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00160000",{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1950,"gamma":1844,"theta":1951,"vega":1844,"rho":1952,"in_the_money":40},"HUT   261009P00160000",69.25,72.8,-0.999993,-0.000046,-0.016857,{"strike":222,"call":1954,"put":1956,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1955,"symbol":1955,"bid":263,"ask":280,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1445,"implied_volatility":1445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00165000",{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1960,"gamma":332,"theta":1961,"vega":332,"rho":1962,"in_the_money":40},"HUT   261009P00165000",74.25,77.8,-0.999998,-0.000016,-0.017384,{"strike":1964,"call":1965,"put":1967,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1966,"symbol":1966,"bid":263,"ask":82,"last":269,"change":263,"changePercent":9,"volume":263,"openInterest":178,"open_interest":178,"iv":1467,"implied_volatility":1467,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00170000",{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1971,"gamma":263,"theta":1921,"vega":263,"rho":1972,"in_the_money":40},"HUT   261009P00170000",79.75,82.6,-0.999999,-0.017909,{"strike":1974,"call":1975,"put":1977,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1976,"symbol":1976,"bid":263,"ask":82,"last":1582,"change":263,"changePercent":9,"volume":263,"openInterest":371,"open_interest":371,"iv":1467,"implied_volatility":1467,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00175000",{"contract_symbol":1978,"symbol":1978,"bid":1979,"ask":1980,"last":1981,"change":9,"changePercent":9,"volume":450,"openInterest":263,"open_interest":263,"iv":1456,"implied_volatility":1456,"delta":1982,"gamma":263,"theta":1983,"vega":263,"rho":1984,"in_the_money":40},"HUT   261009P00175000",84.25,87.8,86.18,-1,-0.000002,-0.018437,{"strike":1986,"call":1987,"put":1990,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1988,"symbol":1988,"bid":263,"ask":269,"last":338,"change":263,"changePercent":9,"volume":263,"openInterest":1989,"open_interest":1989,"iv":1445,"implied_volatility":1445,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUT   261009C00180000",33,{"contract_symbol":1991,"symbol":1991,"bid":1992,"ask":1993,"last":1994,"change":9,"changePercent":9,"volume":450,"openInterest":263,"open_interest":263,"iv":1499,"implied_volatility":1499,"delta":1982,"gamma":263,"theta":322,"vega":263,"rho":1995,"in_the_money":40},"HUT   261009P00180000",89.85,92.4,91.16,-0.018963,"2026-10-05T23:57:39.686087+00:00"]