[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWM":3,"homepage-market-summary":35,"stock-options-HWM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWM","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},"Howmet Aerospace Inc.","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Howmet Aerospace Inc offers engineered solutions for the aerospace and transportation industries. The company's products and solutions include investment castings for jet engines and industrial gas turbines; seamless rolled rings for jet engines; fastening systems for aerospace, industrial and commercial transportation applications; forged jet engine components (e.g., jet engine disks); machined and forged aircraft parts; and forged aluminum commercial vehicle wheels, all of which are sold directly to customers or through distributors. It has four reportable segments: Engine Products, which derives key revenue, Fastening Systems, Engineered Structures, and Forged Wheels. Geographically, the company derives maximum revenue from the USA, followed by France, Japan, Germany, and other markets.","25,430","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2439,0.56,"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},229.57,231.74,232.3,228.59,231.27,-1.7,-0.74,2233051.538542,42260,230.2877,310,183.83,2549908.087698837,36.3,2494,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"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",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":17,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":246,"updated_at":1111,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.4,{"total_volume":185,"total_open_interest":186,"put_call_ratio":130,"implied_volatility":183},280,1674,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",18,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",25,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",32,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",39,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",46,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",74,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",102,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",165,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",193,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",255,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",347,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",473,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",837,"290119",[247,261,270,279,288,297,310,324,337,354,370,391,411,431,450,472,494,519,542,568,594,620,647,674,700,725,747,772,794,819,838,861,879,898,916,931,942,950,959,968,977,986,995,1004,1012,1021,1030,1039,1048,1057,1066,1075,1084,1093,1102],{"strike":248,"call":249,"put":257,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":253,"theta":253,"vega":253,"rho":256,"in_the_money":44},"HWM   261009C00150000",77.7,81.8,0,0.5361,1,0.016423,{"contract_symbol":258,"symbol":258,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00150000",2.15,0.3556,{"strike":262,"call":263,"put":268,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":253,"theta":253,"vega":253,"rho":267,"in_the_money":44},"HWM   261009C00155000",73,76.8,0.016971,{"contract_symbol":269,"symbol":269,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00155000",{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":253,"theta":253,"vega":253,"rho":276,"in_the_money":44},"HWM   261009C00160000",67.7,71.3,0.017518,{"contract_symbol":278,"symbol":278,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00160000",{"strike":224,"call":280,"put":285,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":253,"theta":253,"vega":253,"rho":284,"in_the_money":44},"HWM   261009C00165000",62.8,66.8,0.018066,{"contract_symbol":286,"symbol":286,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":287,"implied_volatility":287,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00165000",0.3567,{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":253,"theta":253,"vega":253,"rho":294,"in_the_money":44},"HWM   261009C00170000",57.8,61.9,0.018613,{"contract_symbol":296,"symbol":296,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00170000",{"strike":298,"call":299,"put":308,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":303,"implied_volatility":303,"delta":304,"gamma":253,"theta":305,"vega":306,"rho":307,"in_the_money":44},"HWM   261009C00175000",52.7,56.9,0.5382,0.999999,-0.000005,0.000001,0.019161,{"contract_symbol":309,"symbol":309,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00175000",{"strike":311,"call":312,"put":321,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"HWM   261009C00180000",47.8,51.3,0.999994,0.000002,-0.000047,0.000007,0.019708,{"contract_symbol":322,"symbol":322,"bid":253,"ask":323,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00180000",1.4,{"strike":325,"call":326,"put":335,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"HWM   261009C00185000",42.8,46.9,0.999947,0.000017,-0.000351,0.000052,0.020254,{"contract_symbol":336,"symbol":336,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00185000",{"strike":338,"call":339,"put":348,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"HWM   261009C00190000",37.9,41.9,0.999664,0.000095,-0.001978,0.000295,0.020795,{"contract_symbol":349,"symbol":349,"bid":253,"ask":350,"last":351,"change":253,"changePercent":9,"volume":253,"openInterest":352,"open_interest":352,"iv":287,"implied_volatility":287,"delta":253,"gamma":253,"theta":353,"vega":253,"rho":253,"in_the_money":14},"HWM   261009P00190000",0.75,0.13,5,-0.000001,{"strike":355,"call":356,"put":365,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"HWM   261009C00195000",32.9,37,0.998347,0.000414,-0.008584,0.001281,0.021308,{"contract_symbol":366,"symbol":366,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":305,"gamma":367,"theta":368,"vega":369,"rho":253,"in_the_money":14},"HWM   261009P00195000",0.000003,-0.000026,0.000006,{"strike":371,"call":372,"put":382,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":253,"changePercent":9,"volume":253,"openInterest":255,"open_interest":255,"iv":254,"implied_volatility":254,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":44},"HWM   261009C00200000",28.8,31.8,60.5,0.993547,0.001408,-0.029197,0.004356,0.021733,{"contract_symbol":383,"symbol":383,"bid":253,"ask":259,"last":384,"change":253,"changePercent":9,"volume":253,"openInterest":385,"open_interest":385,"iv":260,"implied_volatility":260,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"HWM   261009P00200000",0.33,14,-0.000098,0.000045,-0.000414,0.000093,-0.000002,{"strike":392,"call":393,"put":402,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"HWM   261009C00202500",25.3,29.3,0.98824,0.002383,-0.049411,0.007372,0.02187,{"contract_symbol":403,"symbol":403,"bid":253,"ask":404,"last":405,"change":253,"changePercent":9,"volume":253,"openInterest":181,"open_interest":181,"iv":287,"implied_volatility":287,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HWM   261009P00202500",0.95,0.15,-0.000362,0.000154,-0.001411,0.000316,-0.000009,{"strike":412,"call":413,"put":422,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"HWM   261009C00205000",22.9,26.9,0.979629,0.003819,-0.079178,0.011814,0.021923,{"contract_symbol":423,"symbol":423,"bid":253,"ask":404,"last":424,"change":253,"changePercent":9,"volume":253,"openInterest":425,"open_interest":425,"iv":287,"implied_volatility":287,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"HWM   261009P00205000",0.29,13,-0.001138,0.000442,-0.00406,0.000911,-0.000029,{"strike":432,"call":433,"put":442,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":44},"HWM   261009C00207500",21.3,24.4,0.966378,0.005806,-0.120364,0.017959,0.021855,{"contract_symbol":443,"symbol":443,"bid":253,"ask":444,"last":171,"change":253,"changePercent":9,"volume":253,"openInterest":192,"open_interest":192,"iv":260,"implied_volatility":260,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"HWM   261009P00207500",2.2,-0.003118,0.001109,-0.010118,0.002276,-0.000079,{"strike":451,"call":452,"put":463,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":254,"implied_volatility":254,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"HWM   261009C00210000",19,21.9,20.9,-11.27,0.94701,0.008388,-0.173898,0.025946,0.021629,{"contract_symbol":464,"symbol":464,"bid":253,"ask":171,"last":465,"change":253,"changePercent":9,"volume":253,"openInterest":466,"open_interest":466,"iv":260,"implied_volatility":260,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"HWM   261009P00210000",0.3,22,-0.007907,0.00254,-0.02317,0.005211,-0.000201,{"strike":473,"call":474,"put":484,"callItm":44,"putItm":14,"isAtm":14},212.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"HWM   261009C00212500",16.6,19.4,18.12,0.920071,0.011537,-0.239194,0.035688,0.021205,{"contract_symbol":485,"symbol":485,"bid":253,"ask":486,"last":487,"change":253,"changePercent":9,"volume":253,"openInterest":488,"open_interest":488,"iv":287,"implied_volatility":287,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"HWM   261009P00212500",1.1,0.45,23,-0.018358,0.005254,-0.048224,0.010814,-0.000468,{"strike":495,"call":496,"put":508,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":255,"openInterest":502,"open_interest":502,"iv":254,"implied_volatility":254,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"HWM   261009C00215000",13.8,16.4,16.05,0.41,3,0.884352,0.015134,-0.313756,0.046813,0.020552,{"contract_symbol":509,"symbol":509,"bid":253,"ask":487,"last":510,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":287,"implied_volatility":287,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"HWM   261009P00215000",0.24,-0.09,6,71,-0.037905,0.009627,-0.088356,0.019813,-0.000967,{"strike":520,"call":521,"put":533,"callItm":44,"putItm":14,"isAtm":14},217.5,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":253,"changePercent":9,"volume":253,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":44},"HWM   261009C00217500",11.5,14.2,13.36,2,0.4883,0.860519,0.018929,-0.325582,0.053332,0.020215,{"contract_symbol":534,"symbol":534,"bid":253,"ask":404,"last":535,"change":253,"changePercent":9,"volume":253,"openInterest":196,"open_interest":196,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"HWM   261009P00217500",0.5,0.3186,-0.050843,0.013657,-0.100014,0.025107,-0.001296,{"strike":543,"call":544,"put":555,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":253,"changePercent":9,"volume":253,"openInterest":502,"open_interest":502,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":44},"HWM   261009C00220000",9.5,12.3,11.7,0.4666,0.815026,0.023814,-0.374026,0.064115,0.019311,{"contract_symbol":556,"symbol":556,"bid":171,"ask":557,"last":558,"change":559,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"HWM   261009P00220000",0.55,0.49,-0.29,15,97,0.3102,-0.092087,0.022166,-0.153896,0.039678,-0.00235,{"strike":569,"call":570,"put":581,"callItm":44,"putItm":14,"isAtm":14},222.5,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":573,"change":253,"changePercent":9,"volume":253,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"HWM   261009C00222500",7.6,10.2,20,0.4364,0.760484,0.029622,-0.407009,0.074594,0.018176,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":560,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"HWM   261009P00222500",0.65,1.45,0.8,-0.85,268,0.354,-0.194095,0.032327,-0.292337,0.066043,-0.004981,{"strike":595,"call":596,"put":608,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":601,"changePercent":9,"volume":255,"openInterest":512,"open_interest":512,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"HWM   261009C00225000",5.6,7.3,5.95,-0.12,0.3983,0.692632,0.036738,-0.42043,0.084432,0.016699,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":253,"changePercent":9,"volume":253,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"HWM   261009P00225000",1.15,3.3,1.35,42,0.3658,-0.293038,0.03915,-0.377856,0.082628,-0.007547,{"strike":621,"call":622,"put":634,"callItm":44,"putItm":14,"isAtm":44},227.5,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":253,"changePercent":9,"volume":253,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"HWM   261009C00227500",3.8,5.5,7.8,9,0.3768,0.598491,0.042725,-0.437656,0.092897,0.014526,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":640,"openInterest":192,"open_interest":192,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"HWM   261009P00227500",1.95,3.6,1.6,-0.4,95,0.3438,-0.393672,0.046578,-0.397229,0.092409,-0.010152,{"strike":648,"call":649,"put":662,"callItm":14,"putItm":44,"isAtm":44},230,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":627,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"HWM   261009C00230000",2.95,3.9,3.27,-1.71,101,0.3733,0.488678,0.044476,-0.447055,0.095794,0.011914,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":502,"change":666,"changePercent":9,"volume":667,"openInterest":248,"open_interest":248,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"HWM   261009P00230000",3.1,3.5,-0.01,7,0.3248,-0.515186,0.051101,-0.388839,0.095764,-0.013315,{"strike":675,"call":676,"put":689,"callItm":14,"putItm":44,"isAtm":14},232.5,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":681,"changePercent":9,"volume":425,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"HWM   261009C00232500",1.9,2.25,2.4,-1.35,34,0.343,0.368653,0.045772,-0.388487,0.09059,0.009042,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":253,"changePercent":9,"volume":253,"openInterest":181,"open_interest":181,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":44},"HWM   261009P00232500",4.3,5.2,6.2,0.3199,-0.641398,0.048627,-0.358911,0.089748,-0.016644,{"strike":701,"call":702,"put":714,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":703,"symbol":703,"bid":183,"ask":323,"last":704,"change":705,"changePercent":9,"volume":706,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"HWM   261009C00235000",1.8,-1,50,311,0.3374,0.259621,0.039991,-0.328451,0.077859,0.006389,{"contract_symbol":715,"symbol":715,"bid":598,"ask":716,"last":717,"change":253,"changePercent":9,"volume":253,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":44},"HWM   261009P00235000",6.8,6.5,54,0.2941,-0.77167,0.04281,-0.267091,0.072644,-0.020092,{"strike":726,"call":727,"put":738,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":728,"symbol":728,"bid":465,"ask":323,"last":729,"change":730,"changePercent":9,"volume":181,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"HWM   261009C00237500",1.24,-0.3,33,0.3524,0.183365,0.031362,-0.280935,0.063767,0.004518,{"contract_symbol":739,"symbol":739,"bid":667,"ask":740,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":44},"HWM   261009P00237500",8.9,0.3079,-0.850375,0.031474,-0.215233,0.055916,-0.022305,{"strike":748,"call":749,"put":760,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":750,"symbol":750,"bid":751,"ask":350,"last":752,"change":753,"changePercent":9,"volume":488,"openInterest":57,"open_interest":57,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"HWM   261009C00240000",0.25,0.61,-0.79,0.3501,0.116126,0.023241,-0.205509,0.04695,0.002867,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":765,"changePercent":9,"volume":255,"openInterest":192,"open_interest":192,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":44},"HWM   261009P00240000",9.2,11.4,9.15,-8.08,0.3223,-0.90327,0.022119,-0.165817,0.041144,-0.023885,{"strike":773,"call":774,"put":785,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":775,"symbol":775,"bid":253,"ask":183,"last":384,"change":776,"changePercent":9,"volume":777,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"HWM   261009C00242500",-0.38,10,63,0.3214,0.053416,0.01408,-0.104916,0.026111,0.001324,{"contract_symbol":786,"symbol":786,"bid":523,"ask":787,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":44},"HWM   261009P00242500",13.7,0.3121,-0.951687,0.013384,-0.094067,0.024105,-0.025353,{"strike":795,"call":796,"put":808,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":797,"symbol":797,"bid":253,"ask":535,"last":798,"change":799,"changePercent":9,"volume":800,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"HWM   261009C00245000",0.1,-0.35,12,41,0.3358,0.033329,0.009203,-0.07485,0.01783,0.000826,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":253,"changePercent":9,"volume":253,"openInterest":502,"open_interest":502,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":44},"HWM   261009P00245000",13.6,16.1,14.5,0.266,-0.989912,0.004203,-0.021457,0.006451,-0.026574,{"strike":820,"call":821,"put":829,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":822,"symbol":822,"bid":253,"ask":120,"last":351,"change":823,"changePercent":9,"volume":181,"openInterest":526,"open_interest":526,"iv":802,"implied_volatility":802,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"HWM   261009C00247500",-0.33,0.016879,0.005195,-0.042257,0.010066,0.000419,{"contract_symbol":830,"symbol":830,"bid":831,"ask":71,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":44},"HWM   261009P00247500",15.9,0.2651,-0.996499,0.00165,-0.00837,0.002525,-0.027012,{"strike":839,"call":840,"put":851,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":841,"symbol":841,"bid":253,"ask":183,"last":842,"change":843,"changePercent":9,"volume":512,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"HWM   261009C00250000",0.05,-0.06,85,0.3361,0.008048,0.002729,-0.022241,0.005293,0.0002,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":253,"changePercent":9,"volume":253,"openInterest":352,"open_interest":352,"iv":813,"implied_volatility":813,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":44},"HWM   261009P00250000",18.4,21.1,19.38,-0.998851,0.000598,-0.003054,0.000918,-0.027344,{"strike":862,"call":863,"put":871,"callItm":14,"putItm":44,"isAtm":14},252.5,{"contract_symbol":864,"symbol":864,"bid":253,"ask":171,"last":865,"change":9,"changePercent":9,"volume":526,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":14},"HWM   261009C00252500",0.12,0.003576,0.001327,-0.010815,0.002574,0.000089,{"contract_symbol":872,"symbol":872,"bid":456,"ask":873,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":44},"HWM   261009P00252500",23.6,-0.999671,0.000189,-0.000963,0.00029,-0.027638,{"strike":232,"call":880,"put":888,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":881,"symbol":881,"bid":253,"ask":183,"last":882,"change":559,"changePercent":9,"volume":255,"openInterest":574,"open_interest":574,"iv":802,"implied_volatility":802,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"HWM   261009C00255000",0.01,0.001476,0.000596,-0.00485,0.001155,0.000037,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"HWM   261009P00255000",23.4,26.1,28.2,-0.999915,0.000053,-0.000271,0.000081,-0.027918,{"strike":899,"call":900,"put":908,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":901,"symbol":901,"bid":253,"ask":751,"last":902,"change":253,"changePercent":9,"volume":253,"openInterest":352,"open_interest":352,"iv":802,"implied_volatility":802,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"HWM   261009C00260000",1.16,0.000211,0.000099,-0.000805,0.000192,0.000005,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":913,"gamma":367,"theta":914,"vega":907,"rho":915,"in_the_money":44},"HWM   261009P00260000",28.4,31,35.8,-0.999996,-0.000015,-0.028467,{"strike":917,"call":918,"put":925,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":919,"symbol":919,"bid":253,"ask":920,"last":487,"change":253,"changePercent":9,"volume":253,"openInterest":921,"open_interest":921,"iv":802,"implied_volatility":802,"delta":922,"gamma":923,"theta":924,"vega":922,"rho":306,"in_the_money":14},"HWM   261009C00265000",0.9,8,0.000024,0.000013,-0.000103,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":353,"vega":253,"rho":930,"in_the_money":44},"HWM   261009P00265000",33.4,37.3,23.29,-0.029015,{"strike":932,"call":933,"put":936,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":934,"symbol":934,"bid":253,"ask":255,"last":486,"change":253,"changePercent":9,"volume":253,"openInterest":526,"open_interest":526,"iv":802,"implied_volatility":802,"delta":317,"gamma":306,"theta":935,"vega":317,"rho":253,"in_the_money":14},"HWM   261009C00270000",-0.00001,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":941,"in_the_money":44},"HWM   261009P00270000",38.3,41.1,19.92,-0.029562,{"strike":943,"call":944,"put":946,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":945,"symbol":945,"bid":253,"ask":535,"last":171,"change":799,"changePercent":9,"volume":181,"openInterest":512,"open_interest":512,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":353,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00275000",{"contract_symbol":947,"symbol":947,"bid":948,"ask":212,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":832,"implied_volatility":832,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":949,"in_the_money":44},"HWM   261009P00275000",43.5,-0.03011,{"strike":185,"call":951,"put":954,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":952,"symbol":952,"bid":253,"ask":259,"last":953,"change":253,"changePercent":9,"volume":253,"openInterest":255,"open_interest":255,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00280000",2.98,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":958,"in_the_money":44},"HWM   261009P00280000",48.3,51.1,-0.030657,{"strike":960,"call":961,"put":963,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":962,"symbol":962,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00285000",{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":967,"in_the_money":44},"HWM   261009P00285000",53.3,57.4,-0.031205,{"strike":969,"call":970,"put":972,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":971,"symbol":971,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00290000",{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":976,"in_the_money":44},"HWM   261009P00290000",58.9,62.3,-0.031752,{"strike":978,"call":979,"put":981,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":980,"symbol":980,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00295000",{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":985,"in_the_money":44},"HWM   261009P00295000",63.2,67.3,-0.0323,{"strike":987,"call":988,"put":990,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":989,"symbol":989,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00300000",{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":994,"in_the_money":44},"HWM   261009P00300000",68.3,72.4,-0.032847,{"strike":996,"call":997,"put":999,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":998,"symbol":998,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00305000",{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1003,"in_the_money":44},"HWM   261009P00305000",73.2,77.1,-0.033394,{"strike":30,"call":1005,"put":1007,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1006,"symbol":1006,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00310000",{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1011,"in_the_money":44},"HWM   261009P00310000",78.2,82.4,-0.033942,{"strike":1013,"call":1014,"put":1016,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1015,"symbol":1015,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00315000",{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":832,"implied_volatility":832,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1020,"in_the_money":44},"HWM   261009P00315000",83.3,87.4,-0.03449,{"strike":1022,"call":1023,"put":1025,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1024,"symbol":1024,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00320000",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1029,"in_the_money":44},"HWM   261009P00320000",88.2,92.4,-0.035037,{"strike":1031,"call":1032,"put":1034,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1033,"symbol":1033,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00325000",{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":832,"implied_volatility":832,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1038,"in_the_money":44},"HWM   261009P00325000",93.4,97.4,-0.035585,{"strike":1040,"call":1041,"put":1043,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1042,"symbol":1042,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00330000",{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1047,"in_the_money":44},"HWM   261009P00330000",98.2,102.3,-0.036132,{"strike":1049,"call":1050,"put":1052,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1051,"symbol":1051,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00335000",{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1056,"in_the_money":44},"HWM   261009P00335000",103.3,107.1,-0.036679,{"strike":1058,"call":1059,"put":1061,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1060,"symbol":1060,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00340000",{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1065,"in_the_money":44},"HWM   261009P00340000",108.9,112.2,-0.037227,{"strike":1067,"call":1068,"put":1070,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1069,"symbol":1069,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00345000",{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1074,"in_the_money":44},"HWM   261009P00345000",113.9,117.3,-0.037774,{"strike":1076,"call":1077,"put":1079,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1078,"symbol":1078,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00350000",{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":832,"implied_volatility":832,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1083,"in_the_money":44},"HWM   261009P00350000",118.9,121.6,-0.038322,{"strike":1085,"call":1086,"put":1088,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1087,"symbol":1087,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00355000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1092,"in_the_money":44},"HWM   261009P00355000",123.3,127.4,-0.038869,{"strike":1094,"call":1095,"put":1097,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1096,"symbol":1096,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":845,"implied_volatility":845,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00360000",{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1101,"in_the_money":44},"HWM   261009P00360000",128.3,132.4,-0.039416,{"strike":1103,"call":1104,"put":1106,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1105,"symbol":1105,"bid":253,"ask":259,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":802,"implied_volatility":802,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"HWM   261009C00370000",{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":813,"implied_volatility":813,"delta":705,"gamma":253,"theta":253,"vega":253,"rho":1110,"in_the_money":44},"HWM   261009P00370000",138.3,142.4,-0.040511,"2026-10-05T23:57:24.527382+00:00"]