[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAPN":3,"homepage-market-summary":31,"stock-options-HAPN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAPN","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},"Happen, Inc. Common Stock","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Happen Inc is a U.S. digital marketplace bank focused on the Motivated Middle - high FICO, high-income borrowers actively managing their financial lives. The bank's success is fueled by evolved credit underwriting, a proprietary technology platform, and a marketplace bank model that generates compelling revenue through loan sales, net interest income, and fee-based services.","1,075","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.38,15.78,15.87,15.28,15.4,-0.02,-0.13,1665324.5415,22517,15.4314,21.67,13.05,1947505.511123592,27,2969,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":639,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,2771,0.15,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",102,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",193,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",473,"280121",[204,217,228,241,252,262,272,287,304,323,342,359,375,397,419,441,463,485,508,528,547,566,583,599,611,621,631],{"strike":47,"call":205,"put":213,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":212,"in_the_money":40},"HAPN  261016C00001000",14,14.8,13.79,78,0.939,0.000384,{"contract_symbol":214,"symbol":214,"bid":182,"ask":215,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":216,"implied_volatility":216,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00001000",0.05,0.903,{"strike":218,"call":219,"put":226,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":224,"implied_volatility":224,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":40},"HAPN  261016C00002000",13.1,13.6,13.4,0.9507,0.000767,{"contract_symbol":227,"symbol":227,"bid":182,"ask":215,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":216,"implied_volatility":216,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00002000",{"strike":229,"call":230,"put":237,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":182,"changePercent":9,"volume":182,"openInterest":235,"open_interest":235,"iv":224,"implied_volatility":224,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":40},"HAPN  261016C00003000",12.1,12.7,12.42,74,0.001151,{"contract_symbol":238,"symbol":238,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00003000",0.3,0.9029,{"strike":242,"call":243,"put":250,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":182,"changePercent":9,"volume":182,"openInterest":248,"open_interest":248,"iv":211,"implied_volatility":211,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":249,"in_the_money":40},"HAPN  261016C00004000",11.1,11.7,11.58,32,0.001534,{"contract_symbol":251,"symbol":251,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":216,"implied_volatility":216,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00004000",{"strike":253,"call":254,"put":260,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":224,"implied_volatility":224,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":259,"in_the_money":40},"HAPN  261016C00005000",10.1,10.9,10.58,0.001918,{"contract_symbol":261,"symbol":261,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00005000",{"strike":263,"call":264,"put":270,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":218,"open_interest":218,"iv":211,"implied_volatility":211,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":269,"in_the_money":40},"HAPN  261016C00006000",9.1,9.8,9.49,0.002301,{"contract_symbol":271,"symbol":271,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":216,"implied_volatility":216,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00006000",{"strike":273,"call":274,"put":282,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":275,"symbol":275,"bid":276,"ask":266,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"HAPN  261016C00007000",7.9,0.999992,0.000012,-0.000004,0.000001,0.002685,{"contract_symbol":283,"symbol":283,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":284,"gamma":285,"theta":286,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016P00007000",-0.000003,0.000005,-0.000001,{"strike":288,"call":289,"put":298,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"HAPN  261016C00008000",7.1,8.1,0.999843,0.000211,-0.000062,0.000018,0.003067,{"contract_symbol":299,"symbol":299,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":182,"in_the_money":14},"HAPN  261016P00008000",-0.000077,0.000114,-0.00003,0.000009,{"strike":305,"call":306,"put":316,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":307,"symbol":307,"bid":308,"ask":291,"last":309,"change":182,"changePercent":9,"volume":182,"openInterest":310,"open_interest":310,"iv":211,"implied_volatility":211,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":40},"HAPN  261016C00009000",6.1,10.4,16,0.998675,0.00154,-0.00044,0.000131,0.003444,{"contract_symbol":317,"symbol":317,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"HAPN  261016P00009000",-0.000909,0.001134,-0.0003,0.000093,-0.000006,{"strike":324,"call":325,"put":335,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":326,"symbol":326,"bid":327,"ask":308,"last":328,"change":182,"changePercent":9,"volume":182,"openInterest":329,"open_interest":329,"iv":211,"implied_volatility":211,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"HAPN  261016C00010000",4.9,5.23,28,0.992508,0.007315,-0.002089,0.000623,0.003789,{"contract_symbol":336,"symbol":336,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":229,"open_interest":229,"iv":216,"implied_volatility":216,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"HAPN  261016P00010000",-0.005824,0.006088,-0.001608,0.000499,-0.000036,{"strike":178,"call":343,"put":352,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":344,"symbol":344,"bid":345,"ask":253,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":224,"implied_volatility":224,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"HAPN  261016C00011000",4.1,4.28,0.970844,0.023206,-0.006791,0.002001,0.004034,{"contract_symbol":353,"symbol":353,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"HAPN  261016P00011000",-0.023635,0.0205,-0.005412,0.001679,-0.000149,{"strike":360,"call":361,"put":368,"callItm":40,"putItm":14,"isAtm":14},12,{"contract_symbol":362,"symbol":362,"bid":229,"ask":345,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"HAPN  261016C00012000",0.923065,0.050403,-0.014751,0.004347,0.004108,{"contract_symbol":369,"symbol":369,"bid":182,"ask":153,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":216,"implied_volatility":216,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"HAPN  261016P00012000",-0.067892,0.048215,-0.012731,0.00395,-0.000434,{"strike":376,"call":377,"put":388,"callItm":40,"putItm":14,"isAtm":40},13,{"contract_symbol":378,"symbol":378,"bid":379,"ask":229,"last":380,"change":182,"changePercent":9,"volume":182,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"HAPN  261016C00013000",2.25,4.8,35,0.7244,0.895431,0.083087,-0.014119,0.005461,0.004325,{"contract_symbol":389,"symbol":389,"bid":182,"ask":239,"last":390,"change":182,"changePercent":9,"volume":182,"openInterest":67,"open_interest":67,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"HAPN  261016P00013000",0.1,0.6836,-0.092964,0.080786,-0.012225,0.00501,-0.000585,{"strike":207,"call":398,"put":409,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"HAPN  261016C00014000",1.35,1.65,1.71,0.5077,0.840171,0.158987,-0.013272,0.007323,0.004375,{"contract_symbol":410,"symbol":410,"bid":215,"ask":411,"last":239,"change":182,"changePercent":9,"volume":182,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"HAPN  261016P00014000",0.2,173,0.4608,-0.138532,0.15923,-0.010947,0.006656,-0.000856,{"strike":420,"call":421,"put":431,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":422,"symbol":422,"bid":423,"ask":47,"last":68,"change":182,"changePercent":9,"volume":182,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"HAPN  261016C00015000",0.55,239,0.4786,0.623151,0.263436,-0.019541,0.011439,0.003378,{"contract_symbol":432,"symbol":432,"bid":390,"ask":433,"last":153,"change":182,"changePercent":9,"volume":182,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"HAPN  261016P00015000",0.6,60,0.4351,-0.368364,0.287667,-0.017636,0.011356,-0.002307,{"strike":310,"call":442,"put":453,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":443,"symbol":443,"bid":411,"ask":444,"last":445,"change":182,"changePercent":9,"volume":182,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"HAPN  261016C00016000",0.5,0.24,22,0.5015,0.36192,0.24815,-0.020206,0.011289,0.001999,{"contract_symbol":454,"symbol":454,"bid":433,"ask":455,"last":456,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"HAPN  261016P00016000",1.05,1.45,0.3602,-0.700188,0.320365,-0.013461,0.01047,-0.004444,{"strike":464,"call":465,"put":474,"callItm":14,"putItm":40,"isAtm":40},17,{"contract_symbol":466,"symbol":466,"bid":182,"ask":153,"last":411,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"HAPN  261016C00017000",81,0.4402,0.131645,0.160954,-0.010098,0.006427,0.000744,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"HAPN  261016P00017000",1.25,1.9,52,0.455,-0.859762,0.162587,-0.0109,0.006712,-0.005729,{"strike":486,"call":487,"put":496,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":488,"symbol":488,"bid":182,"ask":390,"last":390,"change":182,"changePercent":9,"volume":182,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"HAPN  261016C00018000",160,0.4669,0.046991,0.069792,-0.004926,0.002956,0.000267,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":182,"changePercent":9,"volume":182,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":40},"HAPN  261016P00018000",2.05,2.9,3.29,29,0.5796,-0.908075,0.094486,-0.01028,0.004969,-0.006389,{"strike":509,"call":510,"put":518,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":511,"symbol":511,"bid":182,"ask":215,"last":390,"change":182,"changePercent":9,"volume":182,"openInterest":512,"open_interest":512,"iv":490,"implied_volatility":490,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"HAPN  261016C00019000",438,0.011729,0.021773,-0.001537,0.000922,0.000067,{"contract_symbol":519,"symbol":519,"bid":520,"ask":242,"last":521,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":40},"HAPN  261016P00019000",2.95,2.31,0.585,-0.963083,0.04581,-0.005077,0.002431,-0.007079,{"strike":529,"call":530,"put":538,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":531,"symbol":531,"bid":182,"ask":184,"last":108,"change":182,"changePercent":9,"volume":182,"openInterest":532,"open_interest":532,"iv":490,"implied_volatility":490,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"HAPN  261016C00020000",300,0.00235,0.005219,-0.000368,0.000221,0.000013,{"contract_symbol":539,"symbol":539,"bid":345,"ask":540,"last":541,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":522,"implied_volatility":522,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"HAPN  261016P00020000",5.3,4.62,-0.987303,0.018615,-0.002063,0.000988,-0.007599,{"strike":548,"call":549,"put":557,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":550,"symbol":550,"bid":182,"ask":239,"last":215,"change":182,"changePercent":9,"volume":182,"openInterest":551,"open_interest":551,"iv":490,"implied_volatility":490,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"HAPN  261016C00021000",39,0.000389,0.001001,-0.000071,0.000042,0.000002,{"contract_symbol":558,"symbol":558,"bid":559,"ask":263,"last":560,"change":182,"changePercent":9,"volume":182,"openInterest":242,"open_interest":242,"iv":522,"implied_volatility":522,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":40},"HAPN  261016P00021000",5.1,5.58,-0.996107,0.006562,-0.000727,0.000348,-0.008032,{"strike":446,"call":567,"put":574,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":568,"symbol":568,"bid":182,"ask":411,"last":184,"change":182,"changePercent":9,"volume":182,"openInterest":569,"open_interest":569,"iv":490,"implied_volatility":490,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":182,"in_the_money":14},"HAPN  261016C00022000",138,0.000055,0.000159,-0.000011,0.000007,{"contract_symbol":575,"symbol":575,"bid":308,"ask":576,"last":577,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":502,"implied_volatility":502,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":40},"HAPN  261016P00022000",6.9,5.9,-0.999022,0.00189,-0.000206,0.000099,-0.008432,{"strike":584,"call":585,"put":591,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":586,"symbol":586,"bid":182,"ask":239,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":588,"open_interest":588,"iv":490,"implied_volatility":490,"delta":573,"gamma":589,"theta":590,"vega":280,"rho":182,"in_the_money":14},"HAPN  261016C00023000",0.08,202,0.000022,-0.000002,{"contract_symbol":592,"symbol":592,"bid":291,"ask":276,"last":593,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":522,"implied_volatility":522,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"HAPN  261016P00023000",6.85,-0.999725,0.000579,-0.000064,0.000031,-0.00882,{"strike":600,"call":601,"put":605,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":602,"symbol":602,"bid":182,"ask":239,"last":411,"change":182,"changePercent":9,"volume":182,"openInterest":603,"open_interest":603,"iv":490,"implied_volatility":490,"delta":280,"gamma":604,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016C00024000",71,0.000003,{"contract_symbol":606,"symbol":606,"bid":292,"ask":607,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":502,"implied_volatility":502,"delta":608,"gamma":314,"theta":609,"vega":573,"rho":610,"in_the_money":40},"HAPN  261016P00024000",8.9,-0.999944,-0.000014,-0.009205,{"strike":67,"call":612,"put":615,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":613,"symbol":613,"bid":182,"ask":239,"last":215,"change":182,"changePercent":9,"volume":182,"openInterest":614,"open_interest":614,"iv":490,"implied_volatility":490,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016C00025000",424,{"contract_symbol":616,"symbol":616,"bid":266,"ask":617,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":522,"implied_volatility":522,"delta":618,"gamma":619,"theta":279,"vega":556,"rho":620,"in_the_money":40},"HAPN  261016P00025000",9.9,-0.999986,0.000036,-0.009589,{"strike":622,"call":623,"put":625,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":624,"symbol":624,"bid":182,"ask":239,"last":184,"change":182,"changePercent":9,"volume":182,"openInterest":229,"open_interest":229,"iv":490,"implied_volatility":490,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016C00030000",{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":502,"implied_volatility":502,"delta":629,"gamma":182,"theta":182,"vega":182,"rho":630,"in_the_money":40},"HAPN  261016P00030000",14.1,14.9,-1,-0.011506,{"strike":381,"call":632,"put":634,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":633,"symbol":633,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":490,"implied_volatility":490,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HAPN  261016C00035000",{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":502,"implied_volatility":502,"delta":629,"gamma":182,"theta":182,"vega":182,"rho":638,"in_the_money":40},"HAPN  261016P00035000",19.1,20.3,-0.013424,"2026-10-05T10:35:58.129034+00:00"]