[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HACK":3,"homepage-market-summary":30,"stock-options-HACK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HACK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Cybersecurity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1941,0.238932,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},123.08,123.19,124.2,122.83,121.77,1.31,1.08,429060.891559,124.42,69.66,160057.312940356,97.6,2989,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":197,"updated_at":846,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},80,1432,1.22,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",75,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",166,"270319",[198,220,242,263,285,308,328,350,370,396,418,440,464,490,510,535,559,582,606,627,652,674,698,721,741,763,784,805,824],{"strike":199,"call":200,"put":211,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"HACK  261016C00090000",32.3,34.5,0,0.5243,0.999034,0.000258,-0.001472,0.000786,0.034456,{"contract_symbol":212,"symbol":212,"bid":204,"ask":127,"last":213,"change":204,"changePercent":9,"volume":204,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":204,"in_the_money":74},"HACK  261016P00090000",0.05,3,0.3788,-0.00001,0.000005,-0.000015,0.000011,{"strike":221,"call":222,"put":233,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":205,"implied_volatility":205,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"HACK  261016C00095000",26.6,29.5,26.55,2,0.99497,0.00115,-0.006559,0.003503,0.036174,{"contract_symbol":234,"symbol":234,"bid":204,"ask":235,"last":236,"change":204,"changePercent":9,"volume":204,"openInterest":237,"open_interest":237,"iv":215,"implied_volatility":215,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":216,"in_the_money":74},"HACK  261016P00095000",0.75,0.08,43,-0.000209,0.000087,-0.000257,0.00019,{"strike":243,"call":244,"put":255,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"HACK  261016C00100000",22.4,24.7,22.44,0.5135,0.982813,0.003439,-0.018806,0.010255,0.037495,{"contract_symbol":256,"symbol":256,"bid":204,"ask":127,"last":122,"change":204,"changePercent":9,"volume":204,"openInterest":257,"open_interest":257,"iv":215,"implied_volatility":215,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"HACK  261016P00100000",26,-0.002278,0.000782,-0.002326,0.001719,-0.00011,{"strike":264,"call":265,"put":275,"callItm":11,"putItm":74,"isAtm":74},104,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":205,"implied_volatility":205,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"HACK  261016C00104000",18.7,20.5,9.6,0.954687,0.007544,-0.043007,0.02297,0.037638,{"contract_symbol":276,"symbol":276,"bid":204,"ask":277,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":74},"HACK  261016P00104000",0.55,0.47,15,-0.010499,0.003046,-0.009065,0.006701,-0.000508,{"strike":286,"call":287,"put":296,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":249,"implied_volatility":249,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"HACK  261016C00105000",17.6,19.2,0.948491,0.008534,-0.046667,0.02545,0.037716,{"contract_symbol":297,"symbol":297,"bid":204,"ask":298,"last":299,"change":300,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":215,"implied_volatility":215,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":74},"HACK  261016P00105000",0.5,0.24,-0.11,6,19,-0.014664,0.004068,-0.012107,0.00895,-0.000711,{"strike":309,"call":310,"put":319,"callItm":11,"putItm":74,"isAtm":74},106,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"HACK  261016C00106000",16.7,18.8,0.934038,0.01015,-0.057865,0.030906,0.037379,{"contract_symbol":320,"symbol":320,"bid":204,"ask":235,"last":321,"change":204,"changePercent":9,"volume":204,"openInterest":322,"open_interest":322,"iv":215,"implied_volatility":215,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"HACK  261016P00106000",0.34,103,-0.020122,0.005331,-0.015866,0.011729,-0.000976,{"strike":329,"call":330,"put":340,"callItm":11,"putItm":74,"isAtm":74},107,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":249,"implied_volatility":249,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"HACK  261016C00107000",15.8,17.9,12.63,0.925453,0.011386,-0.062265,0.033956,0.037338,{"contract_symbol":341,"symbol":341,"bid":204,"ask":342,"last":343,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":215,"implied_volatility":215,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"HACK  261016P00107000",1.65,0.97,21,-0.027136,0.006856,-0.020404,0.015084,-0.001318,{"strike":351,"call":352,"put":361,"callItm":11,"putItm":74,"isAtm":74},108,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":249,"implied_volatility":249,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"HACK  261016C00108000",14.7,16.4,0.911527,0.012956,-0.070853,0.038639,0.037027,{"contract_symbol":362,"symbol":362,"bid":204,"ask":127,"last":363,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":215,"implied_volatility":215,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"HACK  261016P00108000",0.41,10,-0.035992,0.00866,-0.025774,0.019053,-0.00175,{"strike":371,"call":372,"put":383,"callItm":11,"putItm":74,"isAtm":74},109,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"HACK  261016C00109000",13.8,15.1,11.1,0.5008,0.901136,0.014422,-0.075,0.041941,0.036897,{"contract_symbol":384,"symbol":384,"bid":204,"ask":385,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":74},"HACK  261016P00109000",0.8,0.3,-0.24,8,5,0.3579,-0.038464,0.009678,-0.025706,0.020115,-0.001867,{"strike":397,"call":398,"put":409,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"HACK  261016C00110000",11.8,14.4,13.06,0.4826,0.891806,0.015976,-0.077173,0.044778,0.036823,{"contract_symbol":410,"symbol":410,"bid":213,"ask":127,"last":127,"change":204,"changePercent":9,"volume":204,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":74},"HACK  261016P00110000",20,0.3463,-0.045443,0.011447,-0.028474,0.023023,-0.002206,{"strike":419,"call":420,"put":431,"callItm":11,"putItm":74,"isAtm":74},111,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":204,"changePercent":9,"volume":204,"openInterest":301,"open_interest":301,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"HACK  261016C00111000",11.9,14,12.6,0.4565,0.885025,0.017642,-0.076237,0.046769,0.036883,{"contract_symbol":432,"symbol":432,"bid":204,"ask":433,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"HACK  261016P00111000",1.8,0.3586,-0.065964,0.014842,-0.039573,0.030907,-0.003211,{"strike":441,"call":442,"put":453,"callItm":11,"putItm":74,"isAtm":74},112,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"HACK  261016C00112000",11,13.1,10.6,0.4464,0.869277,0.01974,-0.081578,0.051175,0.036488,{"contract_symbol":454,"symbol":454,"bid":204,"ask":455,"last":456,"change":204,"changePercent":9,"volume":204,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":74},"HACK  261016P00112000",1.9,1.67,204,0.3699,-0.090355,0.018268,-0.051849,0.039249,-0.004411,{"strike":465,"call":466,"put":477,"callItm":11,"putItm":74,"isAtm":74},113,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"HACK  261016C00113000",10.1,12.1,3.9,0.4189,0.860532,0.021989,-0.080034,0.053499,0.036454,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":214,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":74},"HACK  261016P00113000",0.2,1.05,0.62,-1.03,4,0.3709,-0.112598,0.02139,-0.061032,0.046078,-0.005506,{"strike":491,"call":492,"put":502,"callItm":11,"putItm":74,"isAtm":74},114,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":446,"change":204,"changePercent":9,"volume":204,"openInterest":483,"open_interest":483,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"HACK  261016C00114000",8.2,10.3,0.3983,0.846525,0.024663,-0.081145,0.05705,0.036157,{"contract_symbol":503,"symbol":503,"bid":152,"ask":480,"last":23,"change":204,"changePercent":9,"volume":204,"openInterest":444,"open_interest":444,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":74},"HACK  261016P00114000",0.3685,-0.13603,0.024579,-0.069203,0.052596,-0.006661,{"strike":511,"call":512,"put":523,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":513,"symbol":513,"bid":514,"ask":495,"last":515,"change":516,"changePercent":9,"volume":45,"openInterest":423,"open_interest":423,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"HACK  261016C00115000",7.3,9.35,1.7,0.3875,0.824582,0.027648,-0.086081,0.062215,0.035459,{"contract_symbol":524,"symbol":524,"bid":298,"ask":525,"last":526,"change":527,"changePercent":9,"volume":227,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":74},"HACK  261016P00115000",1.85,0.65,-0.44,39,0.3605,-0.159299,0.027928,-0.07526,0.058467,-0.007805,{"strike":536,"call":537,"put":548,"callItm":11,"putItm":74,"isAtm":74},116,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"HACK  261016C00116000",7.1,9.2,5.58,0.381,0.797167,0.030753,-0.092558,0.068038,0.034485,{"contract_symbol":549,"symbol":549,"bid":277,"ask":550,"last":551,"change":204,"changePercent":9,"volume":204,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":74},"HACK  261016P00116000",1.25,1.63,17,0.3497,-0.184204,0.031588,-0.080115,0.064154,-0.009027,{"strike":560,"call":561,"put":572,"callItm":11,"putItm":74,"isAtm":74},117,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":483,"change":204,"changePercent":9,"volume":204,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"HACK  261016C00117000",6.7,8.6,7,0.3853,0.760914,0.03341,-0.102861,0.074761,0.033053,{"contract_symbol":573,"symbol":573,"bid":213,"ask":574,"last":575,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"HACK  261016P00117000",1.6,1.5,0.3397,-0.213339,0.03553,-0.085035,0.070097,-0.01046,{"strike":583,"call":584,"put":594,"callItm":11,"putItm":74,"isAtm":74},118,{"contract_symbol":585,"symbol":585,"bid":586,"ask":514,"last":587,"change":204,"changePercent":9,"volume":204,"openInterest":214,"open_interest":214,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"HACK  261016C00118000",4.7,5.4,0.3758,0.728934,0.036579,-0.107146,0.079838,0.031848,{"contract_symbol":595,"symbol":595,"bid":66,"ask":596,"last":597,"change":598,"changePercent":9,"volume":388,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":74},"HACK  261016P00118000",2.35,1.15,-0.84,303,0.3393,-0.252183,0.03904,-0.093219,0.076933,-0.012388,{"strike":607,"call":608,"put":616,"callItm":11,"putItm":74,"isAtm":74},119,{"contract_symbol":609,"symbol":609,"bid":389,"ask":539,"last":610,"change":204,"changePercent":9,"volume":204,"openInterest":565,"open_interest":565,"iv":484,"implied_volatility":484,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"HACK  261016C00119000",3.7,0.691633,0.039376,-0.112351,0.084823,0.030366,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":74},"HACK  261016P00119000",1.1,2.8,2.25,0.3396,-0.294529,0.042126,-0.100766,0.083088,-0.014501,{"strike":628,"call":629,"put":641,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":127,"changePercent":9,"volume":45,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"HACK  261016C00120000",4.6,5.9,4.95,50,0.358,0.654177,0.042747,-0.113597,0.088868,0.02889,{"contract_symbol":642,"symbol":642,"bid":127,"ask":643,"last":516,"change":644,"changePercent":9,"volume":483,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":74},"HACK  261016P00120000",3.3,-0.7,62,0.3338,-0.337079,0.0454,-0.104898,0.088007,-0.016619,{"strike":653,"call":654,"put":664,"callItm":11,"putItm":74,"isAtm":11},121,{"contract_symbol":655,"symbol":655,"bid":656,"ask":389,"last":657,"change":278,"changePercent":9,"volume":214,"openInterest":423,"open_interest":423,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"HACK  261016C00121000",2.75,4.59,0.3413,0.613516,0.046534,-0.112379,0.092221,0.027263,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":74},"HACK  261016P00121000",1.45,2.7,0.3225,-0.38153,0.049046,-0.10581,0.091869,-0.018825,{"strike":675,"call":676,"put":686,"callItm":11,"putItm":74,"isAtm":11},122,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":666,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"HACK  261016C00122000",3.1,4.2,0.3232,0.567852,0.050474,-0.109356,0.094746,0.025389,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":691,"changePercent":9,"volume":214,"openInterest":45,"open_interest":45,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":74},"HACK  261016P00122000",2.05,2.9,2.4,-0.83,0.3106,-0.430407,0.052488,-0.104998,0.094673,-0.021253,{"strike":699,"call":700,"put":711,"callItm":11,"putItm":74,"isAtm":11},123,{"contract_symbol":701,"symbol":701,"bid":667,"ask":702,"last":703,"change":704,"changePercent":9,"volume":344,"openInterest":388,"open_interest":388,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"HACK  261016C00123000",3.6,3.15,0.96,0.329,0.516871,0.050272,-0.112848,0.096054,0.023161,{"contract_symbol":712,"symbol":712,"bid":342,"ask":713,"last":714,"change":204,"changePercent":9,"volume":204,"openInterest":227,"open_interest":227,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"HACK  261016P00123000",4.4,4.24,0.3055,-0.483738,0.054152,-0.104775,0.09606,-0.023935,{"strike":722,"call":723,"put":733,"callItm":74,"putItm":11,"isAtm":11},124,{"contract_symbol":724,"symbol":724,"bid":725,"ask":483,"last":726,"change":204,"changePercent":9,"volume":204,"openInterest":388,"open_interest":388,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":74},"HACK  261016C00124000",2.2,3.75,0.3335,0.467563,0.049475,-0.114114,0.095822,0.020997,{"contract_symbol":734,"symbol":734,"bid":619,"ask":679,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":11},"HACK  261016P00124000",0.3056,-0.537662,0.053931,-0.104442,0.095711,-0.026685,{"strike":742,"call":743,"put":754,"callItm":74,"putItm":11,"isAtm":11},125,{"contract_symbol":744,"symbol":744,"bid":745,"ask":667,"last":746,"change":152,"changePercent":9,"volume":214,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":74},"HACK  261016C00125000",2.1,2.45,316,0.3368,0.42005,0.048163,-0.113292,0.094203,0.018903,{"contract_symbol":755,"symbol":755,"bid":643,"ask":586,"last":756,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":11},"HACK  261016P00125000",4.86,0.3059,-0.590376,0.052726,-0.102305,0.093662,-0.029398,{"strike":764,"call":765,"put":775,"callItm":74,"putItm":11,"isAtm":74},126,{"contract_symbol":766,"symbol":766,"bid":666,"ask":746,"last":767,"change":768,"changePercent":9,"volume":214,"openInterest":45,"open_interest":45,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":74},"HACK  261016C00126000",2.08,-0.82,0.3331,0.371886,0.047108,-0.108418,0.091139,0.016785,{"contract_symbol":776,"symbol":776,"bid":483,"ask":777,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"HACK  261016P00126000",5.3,0.3045,-0.641851,0.050885,-0.09787,0.089997,-0.032067,{"strike":785,"call":786,"put":797,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":787,"symbol":787,"bid":213,"ask":788,"last":789,"change":790,"changePercent":9,"volume":483,"openInterest":411,"open_interest":411,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":74},"HACK  261016C00130000",1.3,1.29,0.39,0.2807,0.166541,0.036923,-0.060315,0.060182,0.007634,{"contract_symbol":798,"symbol":798,"bid":563,"ask":799,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":705,"implied_volatility":705,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":11},"HACK  261016P00130000",9.5,-0.793034,0.036042,-0.080893,0.068859,-0.040416,{"strike":806,"call":807,"put":815,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":808,"symbol":808,"bid":204,"ask":480,"last":809,"change":204,"changePercent":9,"volume":204,"openInterest":411,"open_interest":411,"iv":778,"implied_volatility":778,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":74},"HACK  261016C00135000",0.94,0.064187,0.017109,-0.032904,0.030259,0.002952,{"contract_symbol":816,"symbol":816,"bid":444,"ask":817,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":11},"HACK  261016P00135000",12.9,0.3034,-0.936525,0.017023,-0.032503,0.029997,-0.048835,{"strike":825,"call":826,"put":834,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":827,"symbol":827,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":74},"HACK  261016C00140000",0.3936,0.051249,0.011089,-0.035626,0.025348,0.002342,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":364,"openInterest":389,"open_interest":389,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":11},"HACK  261016P00140000",15.7,17.7,16.98,-1.92,0.3134,-0.980704,0.006219,-0.012666,0.011319,-0.052781,"2026-10-04T23:16:44.280902+00:00"]