[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAL":3,"homepage-market-summary":35,"stock-options-HAL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAL","2026-10-02",{"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},"Halliburton Company","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Halliburton is North America's largest oilfield-services company as measured by market share. Despite industry fragmentation, it holds a leading position in the hydraulic fracturing and completions market, which makes up nearly half of its revenue. It also holds strong positions in other service offerings like drilling and completions fluids, which leverages its expertise in material science, as well as the directional drilling market. While we consider SLB the global leader in reservoir evaluation, we think Halliburton leads in any activity from the reservoir to the wellbore. Halliburton's innovations have helped multiple producers lower their development costs per barrel of oil equivalent, with techniques that have been honed over a century of operations.","46,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.135,0.68,"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},31.85,31.67,32.24,31.5,31.88,-0.03,-0.09,8057594.08987,58905,31.9329,43.59,21.46,12742928.735494396,46.9,13696,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":247,"updated_at":923,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,5837,0.54,[190,191,196,200,203,207,211,215,219,223,227,231,235,239,243],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":71,"dte":71,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",165,"270319",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",193,"270416",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",255,"270617",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",347,"270917",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",473,"280121",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",837,"290119",[248,260,276,289,307,325,343,362,385,409,432,455,481,505,529,551,575,599,623,645,664,688,709,727,746,762,780,795,809,821,834,846,858,869,878,888,896,904,914],{"strike":249,"call":250,"put":256,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":254,"implied_volatility":254,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":255,"in_the_money":44},"HAL   261009C00022000",8.75,11.15,0.59,0.002667,{"contract_symbol":257,"symbol":257,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009P00022000",1.23,0.4594,{"strike":261,"call":262,"put":270,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":51,"gamma":268,"theta":186,"vega":186,"rho":269,"in_the_money":44},"HAL   261009C00023000",7.75,10.35,10.45,0.5896,0.000001,0.002789,{"contract_symbol":271,"symbol":271,"bid":186,"ask":272,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009P00023000",1.29,0.01,5,0.4608,{"strike":277,"call":278,"put":286,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":254,"implied_volatility":254,"delta":282,"gamma":283,"theta":284,"vega":268,"rho":285,"in_the_money":44},"HAL   261009C00024000",6.75,9.95,0.999991,0.000019,-0.000009,0.00291,{"contract_symbol":287,"symbol":287,"bid":186,"ask":288,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009P00024000",0.75,{"strike":71,"call":290,"put":301,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":254,"implied_volatility":254,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"HAL   261009C00025000",6,8.95,8.37,2,0.999875,0.000237,-0.000113,0.000017,0.003031,{"contract_symbol":302,"symbol":302,"bid":186,"ask":303,"last":304,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":275,"implied_volatility":275,"delta":305,"gamma":306,"theta":305,"vega":186,"rho":186,"in_the_money":14},"HAL   261009P00025000",1.35,0.81,-0.000001,0.000004,{"strike":308,"call":309,"put":319,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":44},"HAL   261009C00026000",5.15,7.15,7.38,0.998897,0.001792,-0.000854,0.000128,0.003148,{"contract_symbol":320,"symbol":320,"bid":186,"ask":303,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":186,"in_the_money":14},"HAL   261009P00026000",-0.000046,0.000118,-0.000034,0.000007,{"strike":326,"call":327,"put":336,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":254,"implied_volatility":254,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":44},"HAL   261009C00027000",3.9,6.95,0.993404,0.008993,-0.004292,0.000644,0.003248,{"contract_symbol":337,"symbol":337,"bid":186,"ask":303,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":275,"implied_volatility":275,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"HAL   261009P00027000",-0.000796,0.001701,-0.000495,0.000095,-0.000003,{"strike":344,"call":345,"put":353,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":346,"symbol":346,"bid":347,"ask":311,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":267,"implied_volatility":267,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"HAL   261009C00028000",3.05,0.972552,0.030751,-0.014662,0.002202,0.003287,{"contract_symbol":354,"symbol":354,"bid":186,"ask":273,"last":355,"change":186,"changePercent":9,"volume":186,"openInterest":356,"open_interest":356,"iv":275,"implied_volatility":275,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"HAL   261009P00028000",0.05,35,-0.007335,0.012646,-0.003682,0.000708,-0.000029,{"strike":363,"call":364,"put":374,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":274,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"HAL   261009C00029000",2.27,4.85,0.5889,0.916343,0.074918,-0.035632,0.005358,0.003185,{"contract_symbol":375,"symbol":375,"bid":186,"ask":376,"last":377,"change":186,"changePercent":9,"volume":186,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"HAL   261009P00029000",1.12,0.03,70,0.461,-0.040235,0.053893,-0.015707,0.003017,-0.000158,{"strike":386,"call":387,"put":398,"callItm":44,"putItm":14,"isAtm":44},29.5,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"HAL   261009C00029500",1.85,3.75,2.52,0.5528,0.882207,0.102477,-0.042948,0.006881,0.003111,{"contract_symbol":399,"symbol":399,"bid":273,"ask":400,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"HAL   261009P00029500",0.14,0.1,121,0.447,-0.07301,0.089012,-0.024394,0.004833,-0.000286,{"strike":410,"call":411,"put":422,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"HAL   261009C00030000",1.7,2.5,1.8,0.4991,0.841767,0.138875,-0.047438,0.008418,0.003012,{"contract_symbol":423,"symbol":423,"bid":273,"ask":400,"last":424,"change":186,"changePercent":9,"volume":186,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"HAL   261009P00030000",0.13,129,0.413,-0.115024,0.134896,-0.031545,0.006765,-0.000451,{"strike":433,"call":434,"put":444,"callItm":44,"putItm":14,"isAtm":44},30.5,{"contract_symbol":435,"symbol":435,"bid":436,"ask":295,"last":437,"change":186,"changePercent":9,"volume":186,"openInterest":274,"open_interest":274,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"HAL   261009C00030500",1.26,1.67,0.4403,0.784538,0.190648,-0.05069,0.010195,0.002848,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":424,"change":186,"changePercent":9,"volume":186,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"HAL   261009P00030500",0.08,0.15,138,0.391,-0.189099,0.198572,-0.041626,0.00943,-0.000743,{"strike":456,"call":457,"put":469,"callItm":44,"putItm":14,"isAtm":44},31,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":186,"changePercent":9,"volume":186,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"HAL   261009C00031000",0.89,1.18,1.1,19,0.4139,0.683707,0.246698,-0.057957,0.012402,0.002508,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":186,"changePercent":9,"volume":186,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"HAL   261009P00031000",0.19,0.26,0.23,599,0.3979,-0.310112,0.254456,-0.055244,0.012297,-0.001224,{"strike":23,"call":482,"put":494,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":186,"changePercent":9,"volume":186,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"HAL   261009C00031500",0.65,1.08,0.76,244,0.414,0.550535,0.274314,-0.064462,0.013791,0.002033,{"contract_symbol":495,"symbol":495,"bid":157,"ask":496,"last":497,"change":186,"changePercent":9,"volume":186,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"HAL   261009P00031500",0.47,0.41,310,0.3877,-0.447241,0.292703,-0.060324,0.013781,-0.001773,{"strike":205,"call":506,"put":518,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":186,"changePercent":9,"volume":186,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"HAL   261009C00032000",0.45,0.52,0.58,154,0.3806,0.40461,0.292092,-0.058037,0.013504,0.001507,{"contract_symbol":519,"symbol":519,"bid":520,"ask":459,"last":521,"change":186,"changePercent":9,"volume":186,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":44},"HAL   261009P00032000",0.44,0.55,276,0.3922,-0.592137,0.284031,-0.059925,0.013531,-0.002362,{"strike":530,"call":531,"put":541,"callItm":14,"putItm":44,"isAtm":44},32.5,{"contract_symbol":532,"symbol":532,"bid":472,"ask":157,"last":533,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"HAL   261009C00032500",0.29,199,0.3269,0.23632,0.270548,-0.039654,0.010743,0.000888,{"contract_symbol":542,"symbol":542,"bid":543,"ask":376,"last":459,"change":186,"changePercent":9,"volume":186,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":44},"HAL   261009P00032500",0.83,79,0.4269,-0.705504,0.231736,-0.057914,0.012015,-0.002843,{"strike":552,"call":553,"put":563,"callItm":14,"putItm":44,"isAtm":44},33,{"contract_symbol":554,"symbol":554,"bid":112,"ask":472,"last":555,"change":186,"changePercent":9,"volume":186,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"HAL   261009C00033000",0.21,954,0.3555,0.147441,0.18604,-0.032244,0.008033,0.000555,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":186,"changePercent":9,"volume":186,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":44},"HAL   261009P00033000",1.14,2.06,1.47,119,0.3908,-0.828711,0.18669,-0.039104,0.008862,-0.003359,{"strike":576,"call":577,"put":587,"callItm":14,"putItm":44,"isAtm":44},33.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":127,"last":424,"change":186,"changePercent":9,"volume":186,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"HAL   261009C00033500",0.02,201,0.4115,0.109122,0.130381,-0.030269,0.006515,0.00041,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":186,"changePercent":9,"volume":186,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":44},"HAL   261009P00033500",1.31,2.25,1.56,41,0.3249,-0.941769,0.102751,-0.014878,0.004055,-0.003842,{"strike":600,"call":601,"put":611,"callItm":14,"putItm":44,"isAtm":44},34,{"contract_symbol":602,"symbol":602,"bid":579,"ask":401,"last":603,"change":186,"changePercent":9,"volume":186,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"HAL   261009C00034000",0.09,137,0.4701,0.087289,0.096879,-0.029365,0.005532,0.000327,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":186,"changePercent":9,"volume":186,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":44},"HAL   261009P00034000",1.76,2.4,2.6,76,0.2544,-0.994496,0.017762,-0.001577,0.000549,-0.004101,{"strike":624,"call":625,"put":635,"callItm":14,"putItm":44,"isAtm":14},34.5,{"contract_symbol":626,"symbol":626,"bid":273,"ask":627,"last":355,"change":186,"changePercent":9,"volume":186,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"HAL   261009C00034500",0.16,235,0.5172,0.068703,0.073427,-0.026935,0.004612,0.000257,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":44},"HAL   261009P00034500",2.13,3.95,0.2283,-0.999683,0.001462,-0.000105,0.000041,-0.004182,{"strike":356,"call":646,"put":655,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":647,"symbol":647,"bid":579,"ask":377,"last":377,"change":186,"changePercent":9,"volume":186,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"HAL   261009C00035000",446,0.5594,0.054519,0.056665,-0.024318,0.00385,0.000204,{"contract_symbol":656,"symbol":656,"bid":657,"ask":101,"last":86,"change":186,"changePercent":9,"volume":186,"openInterest":552,"open_interest":552,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":44},"HAL   261009P00035000",2.51,0.2618,-0.999745,0.001043,-0.000098,0.000033,-0.004242,{"strike":665,"call":666,"put":677,"callItm":14,"putItm":44,"isAtm":14},35.5,{"contract_symbol":667,"symbol":667,"bid":186,"ask":668,"last":669,"change":186,"changePercent":9,"volume":186,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"HAL   261009C00035500",1.27,0.04,7,0.5928,0.042171,0.043539,-0.020981,0.003135,0.000158,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"HAL   261009P00035500",3.1,4.95,3.01,0.2941,-0.999791,0.000771,-0.000091,0.000028,-0.004303,{"strike":689,"call":690,"put":699,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":691,"symbol":691,"bid":186,"ask":184,"last":355,"change":186,"changePercent":9,"volume":186,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"HAL   261009C00036000",660,0.613,0.030459,0.032252,-0.016621,0.002401,0.000114,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":292,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":44},"HAL   261009P00036000",3.45,5.45,0.3253,-0.999827,0.000584,-0.000085,0.000023,-0.004364,{"strike":710,"call":711,"put":719,"callItm":14,"putItm":44,"isAtm":14},36.5,{"contract_symbol":712,"symbol":712,"bid":186,"ask":637,"last":400,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"HAL   261009C00036500",0.6154,0.019219,0.021825,-0.011335,0.001631,0.000072,{"contract_symbol":720,"symbol":720,"bid":638,"ask":721,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":44},"HAL   261009P00036500",5.95,-0.999963,0.000137,-0.00002,0.000005,-0.004425,{"strike":728,"call":729,"put":737,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":730,"symbol":730,"bid":186,"ask":400,"last":579,"change":186,"changePercent":9,"volume":186,"openInterest":731,"open_interest":731,"iv":693,"implied_volatility":693,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"HAL   261009C00037000",109,0.011304,0.013881,-0.007153,0.001033,0.000042,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":186,"changePercent":9,"volume":186,"openInterest":742,"open_interest":742,"iv":703,"implied_volatility":703,"delta":743,"gamma":686,"theta":744,"vega":268,"rho":745,"in_the_money":44},"HAL   261009P00037000",4.45,6.45,4.41,8,-0.999993,-0.000004,-0.004486,{"strike":747,"call":748,"put":757,"callItm":14,"putItm":44,"isAtm":14},37.5,{"contract_symbol":749,"symbol":749,"bid":186,"ask":750,"last":400,"change":186,"changePercent":9,"volume":186,"openInterest":751,"open_interest":751,"iv":713,"implied_volatility":713,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"HAL   261009C00037500",1.88,50,0.006774,0.008827,-0.004584,0.00066,0.000025,{"contract_symbol":758,"symbol":758,"bid":759,"ask":330,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":760,"gamma":725,"theta":305,"vega":186,"rho":761,"in_the_money":44},"HAL   261009P00037500",5.1,-0.999999,-0.004547,{"strike":763,"call":764,"put":773,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":765,"symbol":765,"bid":186,"ask":132,"last":766,"change":186,"changePercent":9,"volume":186,"openInterest":767,"open_interest":767,"iv":713,"implied_volatility":713,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"HAL   261009C00038000",0.7,126,0.003855,0.005345,-0.002776,0.000399,0.000014,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":268,"theta":186,"vega":186,"rho":779,"in_the_money":44},"HAL   261009P00038000",5.4,7.45,7.95,-1,-0.004607,{"strike":781,"call":782,"put":791,"callItm":14,"putItm":44,"isAtm":14},38.5,{"contract_symbol":783,"symbol":783,"bid":186,"ask":303,"last":784,"change":186,"changePercent":9,"volume":186,"openInterest":785,"open_interest":785,"iv":693,"implied_volatility":693,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"HAL   261009C00038500",0.11,52,0.002061,0.003049,-0.001571,0.000227,0.000008,{"contract_symbol":792,"symbol":792,"bid":793,"ask":777,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":794,"in_the_money":44},"HAL   261009P00038500",6.1,-0.004668,{"strike":209,"call":796,"put":804,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":797,"symbol":797,"bid":186,"ask":798,"last":579,"change":186,"changePercent":9,"volume":186,"openInterest":799,"open_interest":799,"iv":693,"implied_volatility":693,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":306,"in_the_money":14},"HAL   261009C00039000",1.41,47,0.001107,0.00173,-0.000892,0.000129,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":808,"in_the_money":44},"HAL   261009P00039000",6.6,8.45,-0.004728,{"strike":810,"call":811,"put":818,"callItm":14,"putItm":44,"isAtm":14},39.5,{"contract_symbol":812,"symbol":812,"bid":186,"ask":295,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":713,"implied_volatility":713,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"HAL   261009C00039500",0.000606,0.000991,-0.000514,0.000074,0.000002,{"contract_symbol":819,"symbol":819,"bid":670,"ask":293,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":820,"in_the_money":44},"HAL   261009P00039500",-0.004789,{"strike":822,"call":823,"put":829,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":824,"symbol":824,"bid":186,"ask":637,"last":579,"change":186,"changePercent":9,"volume":186,"openInterest":410,"open_interest":410,"iv":693,"implied_volatility":693,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":268,"in_the_money":14},"HAL   261009C00040000",0.000296,0.000512,-0.000264,0.000038,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":833,"in_the_money":44},"HAL   261009P00040000",7.6,9.45,-0.00485,{"strike":592,"call":835,"put":841,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":836,"symbol":836,"bid":186,"ask":637,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":410,"open_interest":410,"iv":713,"implied_volatility":713,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":186,"in_the_money":14},"HAL   261009C00041000",0.000077,0.000144,-0.000075,0.000011,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":845,"in_the_money":44},"HAL   261009P00041000",8.5,11.05,-0.004971,{"strike":847,"call":848,"put":853,"callItm":14,"putItm":44,"isAtm":14},42,{"contract_symbol":849,"symbol":849,"bid":186,"ask":850,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":693,"implied_volatility":693,"delta":851,"gamma":662,"theta":852,"vega":817,"rho":186,"in_the_money":14},"HAL   261009C00042000",1.49,0.000016,-0.000017,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":857,"in_the_money":44},"HAL   261009P00042000",9.6,12.05,-0.005092,{"strike":859,"call":860,"put":864,"callItm":14,"putItm":44,"isAtm":14},43,{"contract_symbol":861,"symbol":861,"bid":186,"ask":862,"last":17,"change":186,"changePercent":9,"volume":186,"openInterest":863,"open_interest":863,"iv":713,"implied_volatility":713,"delta":306,"gamma":790,"theta":744,"vega":268,"rho":186,"in_the_money":14},"HAL   261009C00043000",1.55,45,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":868,"in_the_money":44},"HAL   261009P00043000",10.2,12.6,-0.005213,{"strike":870,"call":871,"put":873,"callItm":14,"putItm":44,"isAtm":14},44,{"contract_symbol":872,"symbol":872,"bid":186,"ask":637,"last":508,"change":186,"changePercent":9,"volume":186,"openInterest":292,"open_interest":292,"iv":713,"implied_volatility":713,"delta":268,"gamma":817,"theta":305,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00044000",{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":877,"in_the_money":44},"HAL   261009P00044000",11.2,14.1,-0.005335,{"strike":863,"call":879,"put":883,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":880,"symbol":880,"bid":186,"ask":881,"last":882,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":693,"implied_volatility":693,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00045000",1.75,0.93,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":887,"in_the_money":44},"HAL   261009P00045000",12.2,14.6,-0.005456,{"strike":213,"call":889,"put":891,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":890,"symbol":890,"bid":186,"ask":303,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":713,"implied_volatility":713,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00046000",{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":895,"in_the_money":44},"HAL   261009P00046000",13.6,15.45,-0.005577,{"strike":799,"call":897,"put":899,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":898,"symbol":898,"bid":186,"ask":881,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":693,"implied_volatility":693,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00047000",{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":903,"in_the_money":44},"HAL   261009P00047000",14.2,17.1,-0.005699,{"strike":905,"call":906,"put":909,"callItm":14,"putItm":44,"isAtm":14},48,{"contract_symbol":907,"symbol":907,"bid":186,"ask":908,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":713,"implied_volatility":713,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00048000",1.65,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":913,"in_the_money":44},"HAL   261009P00048000",15.6,18.1,-0.00582,{"strike":751,"call":915,"put":918,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":916,"symbol":916,"bid":186,"ask":917,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":713,"implied_volatility":713,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HAL   261009C00050000",1.6,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":778,"gamma":186,"theta":186,"vega":186,"rho":922,"in_the_money":44},"HAL   261009P00050000",17.4,20.1,-0.006062,"2026-10-05T10:31:12.040852+00:00"]