[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCA":3,"homepage-market-summary":35,"stock-options-HCA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCA","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},"HCA Healthcare, Inc.","NYSE",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","HCA Healthcare is a Nashville-based healthcare provider organization operating the largest collection of acute-care hospitals in the United States. As of December 2025, the firm owned and operated 190 hospitals and over 2,500 outpatient facillities across 19 states and a small foothold in the United Kingdom.","320,000","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7312,3.12,"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},426.69,425.78,430.22,424.23,423.39,3.3,0.78,834005.14471,32241,427.1349,556.52002,353.98999,1346024.892866844,35.9,3915,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,129,134,138,143,148,153],{"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":26,"price":137,"is_up":44},"Industrials","XLI",169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":132,"expiration_iv":132,"kpis":183,"expirations":187,"strikes":221,"updated_at":1574,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":132},0,9048,1.27,[188,189,193,197,201,205,209,213,217],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",46,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",102,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",165,"270319",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",255,"270617",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-09-17",347,"270917",{"date":214,"label":214,"type":180,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",473,"280121",{"date":218,"label":218,"type":180,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",837,"290119",[222,234,245,254,262,270,279,289,300,313,326,341,355,370,387,406,424,441,458,480,501,521,539,560,582,603,626,647,671,694,719,743,767,789,814,837,861,887,910,934,960,982,1004,1027,1050,1075,1099,1121,1142,1161,1182,1202,1221,1241,1262,1281,1299,1316,1333,1351,1367,1382,1397,1413,1428,1439,1450,1461,1471,1479,1490,1499,1509,1519,1528,1537,1546,1556,1565],{"strike":223,"call":224,"put":230,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":229,"in_the_money":44},"HCA   261016C00220000",205.7,209.4,0.5485,0.06856,{"contract_symbol":231,"symbol":231,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00220000",4.3,0.4312,{"strike":235,"call":236,"put":242,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":241,"in_the_money":44},"HCA   261016C00230000",195.4,199.5,0.5315,0.071675,{"contract_symbol":243,"symbol":243,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":244,"implied_volatility":244,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00230000",0.4412,{"strike":246,"call":247,"put":252,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":251,"in_the_money":44},"HCA   261016C00240000",185.4,189.5,0.074793,{"contract_symbol":253,"symbol":253,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":244,"implied_volatility":244,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00240000",{"strike":57,"call":255,"put":260,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":259,"in_the_money":44},"HCA   261016C00250000",175.5,179.4,0.077909,{"contract_symbol":261,"symbol":261,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00250000",{"strike":207,"call":263,"put":268,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":267,"in_the_money":44},"HCA   261016C00255000",170.5,174.5,0.079468,{"contract_symbol":269,"symbol":269,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00255000",{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":51,"gamma":184,"theta":184,"vega":184,"rho":276,"in_the_money":44},"HCA   261016C00260000",165.5,169.5,0.081024,{"contract_symbol":278,"symbol":278,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":244,"implied_volatility":244,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00260000",{"strike":280,"call":281,"put":287,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":51,"gamma":184,"theta":285,"vega":184,"rho":286,"in_the_money":44},"HCA   261016C00265000",160.5,164.5,-0.000001,0.082582,{"contract_symbol":288,"symbol":288,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00265000",{"strike":290,"call":291,"put":298,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":51,"gamma":184,"theta":295,"vega":296,"rho":297,"in_the_money":44},"HCA   261016C00270000",155.5,159.5,-0.000003,0.000001,0.084141,{"contract_symbol":299,"symbol":299,"bid":184,"ask":232,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":244,"implied_volatility":244,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00270000",{"strike":301,"call":302,"put":310,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":306,"gamma":184,"theta":307,"vega":308,"rho":309,"in_the_money":44},"HCA   261016C00275000",150.5,154.6,0.999999,-0.000007,0.000003,0.085699,{"contract_symbol":311,"symbol":311,"bid":184,"ask":312,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":244,"implied_volatility":244,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00275000",4.5,{"strike":314,"call":315,"put":323,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":319,"gamma":184,"theta":320,"vega":321,"rho":322,"in_the_money":44},"HCA   261016C00280000",145.5,149.6,0.999996,-0.000032,0.000013,0.087258,{"contract_symbol":324,"symbol":324,"bid":184,"ask":232,"last":325,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00280000",2.2,{"strike":327,"call":328,"put":337,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":228,"implied_volatility":228,"delta":333,"gamma":296,"theta":334,"vega":335,"rho":336,"in_the_money":44},"HCA   261016C00285000",140.8,144.5,98.1,0.999991,-0.000072,0.00003,0.088816,{"contract_symbol":338,"symbol":338,"bid":184,"ask":232,"last":339,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00285000",0.05,4,{"strike":342,"call":343,"put":351,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":347,"gamma":296,"theta":348,"vega":349,"rho":350,"in_the_money":44},"HCA   261016C00290000",135.5,139.6,0.999989,-0.000086,0.000037,0.090372,{"contract_symbol":352,"symbol":352,"bid":184,"ask":353,"last":354,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":285,"vega":184,"rho":184,"in_the_money":14},"HCA   261016P00290000",1.7,3,{"strike":356,"call":357,"put":365,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":361,"gamma":308,"theta":362,"vega":363,"rho":364,"in_the_money":44},"HCA   261016C00295000",130.8,134.5,0.999976,-0.000184,0.000079,0.091928,{"contract_symbol":366,"symbol":366,"bid":184,"ask":367,"last":368,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":233,"implied_volatility":233,"delta":184,"gamma":184,"theta":369,"vega":296,"rho":184,"in_the_money":14},"HCA   261016P00295000",1.9,3.6,-0.000002,{"strike":371,"call":372,"put":383,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":184,"changePercent":9,"volume":184,"openInterest":377,"open_interest":377,"iv":228,"implied_volatility":228,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"HCA   261016C00300000",125.8,129.3,129.5,6,0.999917,0.000008,-0.000607,0.000252,0.09348,{"contract_symbol":384,"symbol":384,"bid":184,"ask":385,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":285,"gamma":184,"theta":307,"vega":386,"rho":184,"in_the_money":14},"HCA   261016P00300000",3.4,0.000004,{"strike":388,"call":389,"put":400,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":184,"changePercent":9,"volume":184,"openInterest":394,"open_interest":394,"iv":228,"implied_volatility":228,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":44},"HCA   261016C00305000",120.8,124.5,102.9,5,0.999838,0.000015,-0.001137,0.000472,0.095027,{"contract_symbol":401,"symbol":401,"bid":184,"ask":385,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":233,"implied_volatility":233,"delta":295,"gamma":184,"theta":404,"vega":405,"rho":184,"in_the_money":14},"HCA   261016P00305000",0.18,2,-0.000018,0.00001,{"strike":407,"call":408,"put":418,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"HCA   261016C00310000",115.8,119.2,64.5,0.999795,0.000019,-0.001372,0.000588,0.096578,{"contract_symbol":419,"symbol":419,"bid":184,"ask":353,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":421,"gamma":296,"theta":422,"vega":423,"rho":369,"in_the_money":14},"HCA   261016P00310000",0.15,-0.000011,-0.000073,0.000038,{"strike":425,"call":426,"put":435,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"HCA   261016C00315000",110.9,114.2,0.999615,0.000035,-0.002471,0.001058,0.098111,{"contract_symbol":436,"symbol":436,"bid":184,"ask":367,"last":132,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":244,"implied_volatility":244,"delta":437,"gamma":308,"theta":438,"vega":439,"rho":440,"in_the_money":14},"HCA   261016P00315000",-0.000027,-0.000172,0.000089,-0.000004,{"strike":442,"call":443,"put":451,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":447,"gamma":363,"theta":448,"vega":449,"rho":450,"in_the_money":44},"HCA   261016C00320000",105.9,109.2,0.999031,-0.00598,0.002482,0.099591,{"contract_symbol":452,"symbol":452,"bid":184,"ask":132,"last":453,"change":184,"changePercent":9,"volume":184,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":454,"gamma":379,"theta":455,"vega":456,"rho":457,"in_the_money":14},"HCA   261016P00320000",0.1,-0.000064,-0.00038,0.000196,-0.000009,{"strike":459,"call":460,"put":471,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":184,"changePercent":9,"volume":184,"openInterest":465,"open_interest":465,"iv":228,"implied_volatility":228,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":44},"HCA   261016C00325000",100.9,104.2,88,20,0.998357,0.000127,-0.009698,0.004025,0.101056,{"contract_symbol":472,"symbol":472,"bid":184,"ask":473,"last":474,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":244,"implied_volatility":244,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HCA   261016P00325000",2.5,2.22,-0.00014,0.000016,-0.000799,0.000412,-0.000019,{"strike":481,"call":482,"put":492,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":228,"implied_volatility":228,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"HCA   261016C00330000",95.9,99.2,79.1,0.997298,0.0002,-0.015226,0.00632,0.102468,{"contract_symbol":493,"symbol":493,"bid":184,"ask":353,"last":494,"change":184,"changePercent":9,"volume":184,"openInterest":495,"open_interest":495,"iv":233,"implied_volatility":233,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"HCA   261016P00330000",2.49,9,-0.00022,0.000025,-0.00119,0.000628,-0.00003,{"strike":502,"call":503,"put":513,"callItm":44,"putItm":14,"isAtm":14},335,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":184,"changePercent":9,"volume":184,"openInterest":377,"open_interest":377,"iv":228,"implied_volatility":228,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"HCA   261016C00335000",90.9,94.3,50,0.995688,0.000304,-0.023173,0.009618,0.103803,{"contract_symbol":514,"symbol":514,"bid":184,"ask":473,"last":515,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":233,"implied_volatility":233,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"HCA   261016P00335000",0.3,-0.000454,0.00005,-0.002338,0.001234,-0.000062,{"strike":522,"call":523,"put":532,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":240,"implied_volatility":240,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"HCA   261016C00340000",85.9,89.4,0.994606,0.000383,-0.027416,0.011742,0.10521,{"contract_symbol":533,"symbol":533,"bid":184,"ask":353,"last":127,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":244,"implied_volatility":244,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"HCA   261016P00340000",-0.00113,0.000112,-0.005542,0.00286,-0.000155,{"strike":540,"call":541,"put":552,"callItm":44,"putItm":14,"isAtm":14},345,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":184,"changePercent":9,"volume":184,"openInterest":546,"open_interest":546,"iv":240,"implied_volatility":240,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":44},"HCA   261016C00345000",80.9,84.3,45.2,8,0.991665,0.000563,-0.040273,0.017248,0.10636,{"contract_symbol":553,"symbol":553,"bid":184,"ask":385,"last":554,"change":184,"changePercent":9,"volume":184,"openInterest":555,"open_interest":555,"iv":244,"implied_volatility":244,"delta":556,"gamma":456,"theta":557,"vega":558,"rho":559,"in_the_money":14},"HCA   261016P00345000",3.2,22,-0.002077,-0.009652,0.00498,-0.000285,{"strike":561,"call":562,"put":572,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":184,"changePercent":9,"volume":184,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":44},"HCA   261016C00350000",76,79.3,72.1,0.985155,0.000902,-0.068643,0.02849,0.107014,{"contract_symbol":573,"symbol":573,"bid":184,"ask":574,"last":575,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":244,"implied_volatility":244,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"HCA   261016P00350000",0.6,0.46,35,-0.003664,0.000327,-0.016113,0.008314,-0.000503,{"strike":583,"call":584,"put":595,"callItm":44,"putItm":14,"isAtm":14},355,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":184,"changePercent":9,"volume":184,"openInterest":589,"open_interest":589,"iv":240,"implied_volatility":240,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"HCA   261016C00355000",71,74.8,39,7,0.981664,0.001115,-0.079704,0.034136,0.108086,{"contract_symbol":596,"symbol":596,"bid":184,"ask":473,"last":515,"change":184,"changePercent":9,"volume":184,"openInterest":597,"open_interest":597,"iv":244,"implied_volatility":244,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"HCA   261016P00355000",15,-0.00622,0.000524,-0.025826,0.013325,-0.000855,{"strike":604,"call":605,"put":616,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":184,"changePercent":9,"volume":184,"openInterest":610,"open_interest":610,"iv":228,"implied_volatility":228,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":44},"HCA   261016C00360000",66,69.4,36,16,0.970167,0.001627,-0.123864,0.05141,0.108037,{"contract_symbol":617,"symbol":617,"bid":184,"ask":618,"last":619,"change":184,"changePercent":9,"volume":184,"openInterest":620,"open_interest":620,"iv":233,"implied_volatility":233,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"HCA   261016P00360000",2.7,0.47,58,-0.008847,0.000732,-0.034429,0.018176,-0.001216,{"strike":627,"call":628,"put":639,"callItm":44,"putItm":14,"isAtm":14},365,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":184,"changePercent":9,"volume":184,"openInterest":633,"open_interest":633,"iv":228,"implied_volatility":228,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"HCA   261016C00365000",61.1,64.4,55.8,38,0.959141,0.002106,-0.160343,0.066551,0.10805,{"contract_symbol":640,"symbol":640,"bid":184,"ask":312,"last":574,"change":184,"changePercent":9,"volume":184,"openInterest":641,"open_interest":641,"iv":233,"implied_volatility":233,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"HCA   261016P00365000",243,-0.014235,0.001106,-0.052054,0.02748,-0.00196,{"strike":648,"call":649,"put":660,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":184,"changePercent":9,"volume":184,"openInterest":191,"open_interest":191,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":44},"HCA   261016C00370000",56.1,59.9,68,0.5058,0.957961,0.002337,-0.151316,0.068103,0.109459,{"contract_symbol":661,"symbol":661,"bid":184,"ask":662,"last":663,"change":184,"changePercent":9,"volume":184,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"HCA   261016P00370000",0.65,0.39,445,0.4022,-0.015715,0.001291,-0.052868,0.02992,-0.00216,{"strike":672,"call":673,"put":684,"callItm":44,"putItm":14,"isAtm":14},375,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":44},"HCA   261016C00375000",51.2,54.6,59.57,0.4784,0.951786,0.002759,-0.159818,0.076044,0.110167,{"contract_symbol":685,"symbol":685,"bid":453,"ask":662,"last":686,"change":184,"changePercent":9,"volume":184,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"HCA   261016P00375000",0.7,1063,0.3926,-0.022265,0.001779,-0.069406,0.040245,-0.003062,{"strike":695,"call":696,"put":708,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":184,"changePercent":9,"volume":184,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":44},"HCA   261016C00380000",46.4,49.9,54.5,148,0.4496,0.94487,0.003266,-0.167064,0.084597,0.110776,{"contract_symbol":709,"symbol":709,"bid":184,"ask":710,"last":711,"change":184,"changePercent":9,"volume":184,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"HCA   261016P00380000",1.2,0.5,40,0.4079,-0.039853,0.002775,-0.116854,0.065217,-0.0055,{"strike":720,"call":721,"put":732,"callItm":44,"putItm":14,"isAtm":14},385,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"HCA   261016C00385000",41.6,45.4,41.8,0.4198,0.936774,0.003894,-0.173725,0.094196,0.111225,{"contract_symbol":733,"symbol":733,"bid":184,"ask":734,"last":735,"change":184,"changePercent":9,"volume":184,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"HCA   261016P00385000",3.8,0.89,87,0.4191,-0.062893,0.003885,-0.17269,0.093811,-0.008706,{"strike":744,"call":745,"put":757,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":184,"changePercent":9,"volume":184,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":44},"HCA   261016C00390000",36.8,40.6,30,17,0.4153,0.914353,0.004964,-0.216723,0.118791,0.109664,{"contract_symbol":758,"symbol":758,"bid":515,"ask":759,"last":760,"change":184,"changePercent":9,"volume":184,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":558,"theta":764,"vega":765,"rho":766,"in_the_money":14},"HCA   261016P00390000",3.9,2.09,81,0.417,-0.086485,-0.219217,0.119659,-0.011993,{"strike":768,"call":769,"put":779,"callItm":44,"putItm":14,"isAtm":14},395,{"contract_symbol":770,"symbol":770,"bid":771,"ask":609,"last":772,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":44},"HCA   261016C00395000",32,51.51,0.4072,0.888144,0.006157,-0.258381,0.144454,0.10757,{"contract_symbol":780,"symbol":780,"bid":515,"ask":25,"last":781,"change":184,"changePercent":9,"volume":184,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"HCA   261016P00395000",1.5,559,0.4048,-0.110583,0.006143,-0.254783,0.143274,-0.015346,{"strike":790,"call":791,"put":803,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":184,"changePercent":9,"volume":184,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":44},"HCA   261016C00400000",28.1,31.3,39.69,75,0.3919,0.859851,0.007488,-0.291052,0.169074,0.105192,{"contract_symbol":804,"symbol":804,"bid":51,"ask":805,"last":806,"change":184,"changePercent":9,"volume":184,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"HCA   261016P00400000",3.5,2.4,79,0.385,-0.136154,0.007473,-0.280348,0.165773,-0.018892,{"strike":815,"call":816,"put":828,"callItm":44,"putItm":14,"isAtm":14},405,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":184,"changePercent":9,"volume":184,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":44},"HCA   261016C00405000",23.7,26.1,43.35,108,0.3702,0.828662,0.009051,-0.313933,0.193053,0.102426,{"contract_symbol":829,"symbol":829,"bid":132,"ask":830,"last":385,"change":184,"changePercent":9,"volume":184,"openInterest":507,"open_interest":507,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"HCA   261016P00405000",4.7,0.3604,-0.165289,0.009085,-0.298634,0.18864,-0.022919,{"strike":838,"call":839,"put":850,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":840,"symbol":840,"bid":841,"ask":555,"last":842,"change":184,"changePercent":9,"volume":184,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":44},"HCA   261016C00410000",19.7,26.03,41,0.3478,0.789889,0.01092,-0.334339,0.218833,0.098608,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":805,"change":184,"changePercent":9,"volume":184,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"HCA   261016P00410000",2.85,5.5,887,0.3324,-0.200253,0.011106,-0.310498,0.212671,-0.027738,{"strike":862,"call":863,"put":875,"callItm":44,"putItm":14,"isAtm":14},415,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":184,"changePercent":9,"volume":184,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":44},"HCA   261016C00415000",15.5,19.4,19.6,67,0.342,0.731697,0.012697,-0.375842,0.250191,0.09201,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":184,"changePercent":9,"volume":184,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"HCA   261016P00415000",4.1,5.8,4.6,342,0.3264,-0.259604,0.01308,-0.35279,0.246021,-0.036033,{"strike":888,"call":889,"put":900,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":890,"symbol":890,"bid":891,"ask":610,"last":892,"change":184,"changePercent":9,"volume":184,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":44},"HCA   261016C00420000",12.4,14.1,54,0.3432,0.662122,0.01403,-0.418347,0.277461,0.083728,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":589,"change":184,"changePercent":9,"volume":184,"openInterest":893,"open_interest":893,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"HCA   261016P00420000",5.3,8.5,0.3386,-0.336105,0.014191,-0.411899,0.276897,-0.046881,{"strike":911,"call":912,"put":922,"callItm":44,"putItm":14,"isAtm":44},425,{"contract_symbol":913,"symbol":913,"bid":495,"ask":914,"last":915,"change":184,"changePercent":9,"volume":184,"openInterest":271,"open_interest":271,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":44},"HCA   261016C00425000",13,15.29,0.3357,0.589635,0.01526,-0.435236,0.295147,0.075023,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":184,"changePercent":9,"volume":184,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"HCA   261016P00425000",7.6,10.5,7.84,316,0.3381,-0.410838,0.015153,-0.43854,0.295231,-0.057508,{"strike":935,"call":936,"put":948,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":184,"changePercent":9,"volume":184,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"HCA   261016C00430000",7.9,9.3,8.8,579,0.3289,0.51142,0.015973,-0.437345,0.302702,0.065429,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":952,"change":184,"changePercent":9,"volume":184,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":44},"HCA   261016P00430000",9.9,12.1,10,535,0.3249,-0.488721,0.016168,-0.432071,0.302705,-0.068557,{"strike":961,"call":962,"put":973,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":963,"symbol":963,"bid":878,"ask":964,"last":965,"change":184,"changePercent":9,"volume":184,"openInterest":966,"open_interest":966,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"HCA   261016C00435000",7.1,6.3,149,0.3292,0.432395,0.015735,-0.431606,0.298468,0.055536,{"contract_symbol":974,"symbol":974,"bid":951,"ask":865,"last":975,"change":184,"changePercent":9,"volume":184,"openInterest":589,"open_interest":589,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":44},"HCA   261016P00435000",8.7,0.3067,-0.574137,0.016842,-0.400866,0.297582,-0.080693,{"strike":983,"call":984,"put":993,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":985,"symbol":985,"bid":232,"ask":986,"last":101,"change":184,"changePercent":9,"volume":184,"openInterest":327,"open_interest":327,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"HCA   261016C00440000",6.7,0.3192,0.351914,0.015315,-0.395071,0.281716,0.045419,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":184,"changePercent":9,"volume":184,"openInterest":555,"open_interest":555,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":44},"HCA   261016P00440000",15.8,19,16.9,0.3092,-0.653321,0.015726,-0.380566,0.280175,-0.092314,{"strike":664,"call":1005,"put":1016,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":830,"last":1008,"change":184,"changePercent":9,"volume":184,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"HCA   261016C00445000",2.35,3.74,100,0.3148,0.277713,0.014031,-0.351938,0.254504,0.035972,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":184,"changePercent":9,"volume":184,"openInterest":996,"open_interest":996,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":44},"HCA   261016P00445000",19.1,22.5,13.15,0.3085,-0.726688,0.014206,-0.342195,0.25251,-0.103245,{"strike":1028,"call":1029,"put":1039,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":554,"last":473,"change":184,"changePercent":9,"volume":184,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"HCA   261016C00450000",1.95,358,0.3247,0.222163,0.012081,-0.322371,0.226016,0.028814,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":44},"HCA   261016P00450000",22.7,26.5,26.3,0.2911,-0.804918,0.012479,-0.26772,0.209336,-0.114823,{"strike":1051,"call":1052,"put":1064,"callItm":14,"putItm":44,"isAtm":14},455,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":184,"changePercent":9,"volume":184,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"HCA   261016C00455000",0.45,4.4,2.75,176,0.332,0.174784,0.010222,-0.285116,0.195515,0.022702,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":44},"HCA   261016P00455000",27.2,31,65,0.2872,-0.862119,0.010105,-0.210925,0.167205,-0.123782,{"strike":1076,"call":1077,"put":1087,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1078,"symbol":1078,"bid":339,"ask":806,"last":1079,"change":184,"changePercent":9,"volume":184,"openInterest":1080,"open_interest":1080,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":14},"HCA   261016C00460000",2.52,619,0.3351,0.133334,0.008462,-0.240562,0.163409,0.017348,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":184,"changePercent":9,"volume":184,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":44},"HCA   261016P00460000",32.2,35.5,38.5,53,0.2889,-0.902756,0.007841,-0.165627,0.130519,-0.130629,{"strike":1100,"call":1101,"put":1111,"callItm":14,"putItm":44,"isAtm":14},465,{"contract_symbol":1102,"symbol":1102,"bid":184,"ask":325,"last":1103,"change":184,"changePercent":9,"volume":184,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"HCA   261016C00465000",1.15,144,0.338,0.09991,0.006836,-0.197661,0.133128,0.013019,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":44},"HCA   261016P00465000",36.4,40.5,0.2886,-0.934596,0.005816,-0.122604,0.096709,-0.136339,{"strike":1122,"call":1123,"put":1133,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1124,"symbol":1124,"bid":184,"ask":879,"last":1125,"change":184,"changePercent":9,"volume":184,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":14},"HCA   261016C00470000",1.65,223,0.3507,0.079828,0.005576,-0.173557,0.112665,0.010404,{"contract_symbol":1134,"symbol":1134,"bid":723,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":44},"HCA   261016P00470000",45,0.2996,-0.951132,0.004453,-0.101158,0.076869,-0.14006,{"strike":1143,"call":1144,"put":1153,"callItm":14,"putItm":44,"isAtm":14},475,{"contract_symbol":1145,"symbol":1145,"bid":184,"ask":1146,"last":711,"change":184,"changePercent":9,"volume":184,"openInterest":1147,"open_interest":1147,"iv":1127,"implied_volatility":1127,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":14},"HCA   261016C00475000",3.7,18,0.057379,0.004321,-0.134494,0.087308,0.00749,{"contract_symbol":1154,"symbol":1154,"bid":698,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":44},"HCA   261016P00475000",49.8,-0.968275,0.003134,-0.071187,0.054094,-0.14386,{"strike":1162,"call":1163,"put":1173,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1164,"symbol":1164,"bid":184,"ask":1165,"last":1166,"change":184,"changePercent":9,"volume":184,"openInterest":750,"open_interest":750,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":14},"HCA   261016C00480000",0.95,0.41,0.3502,0.040152,0.003252,-0.100931,0.065613,0.005249,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":44},"HCA   261016P00480000",51.3,54.7,-0.980014,0.002128,-0.048337,0.036731,-0.146956,{"strike":1183,"call":1184,"put":1192,"callItm":14,"putItm":44,"isAtm":14},485,{"contract_symbol":1185,"symbol":1185,"bid":184,"ask":368,"last":1186,"change":184,"changePercent":9,"volume":184,"openInterest":495,"open_interest":495,"iv":1167,"implied_volatility":1167,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":14},"HCA   261016C00485000",2.24,0.027647,0.002392,-0.074232,0.048257,0.003619,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":1196,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":44},"HCA   261016P00485000",55.9,59.6,52.8,-0.987775,0.001396,-0.031706,0.024093,-0.149533,{"strike":1203,"call":1204,"put":1212,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":1205,"symbol":1205,"bid":184,"ask":759,"last":1054,"change":184,"changePercent":9,"volume":184,"openInterest":1206,"open_interest":1206,"iv":1167,"implied_volatility":1167,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":14},"HCA   261016C00490000",14,0.018649,0.001716,-0.053274,0.034632,0.002444,{"contract_symbol":1213,"symbol":1213,"bid":630,"ask":1214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":44},"HCA   261016P00490000",64.6,0.2846,-0.994993,0.00067,-0.013738,0.010989,-0.152042,{"strike":1222,"call":1223,"put":1232,"callItm":14,"putItm":44,"isAtm":14},495,{"contract_symbol":1224,"symbol":1224,"bid":184,"ask":367,"last":1225,"change":184,"changePercent":9,"volume":184,"openInterest":1226,"open_interest":1226,"iv":1167,"implied_volatility":1167,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":14},"HCA   261016C00495000",2.28,12,0.012329,0.001203,-0.037335,0.024271,0.001617,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":44},"HCA   261016P00495000",66.1,69.6,-0.997261,0.00039,-0.007999,0.006398,-0.153899,{"strike":1242,"call":1243,"put":1252,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":1244,"symbol":1244,"bid":184,"ask":367,"last":1245,"change":184,"changePercent":9,"volume":184,"openInterest":1246,"open_interest":1246,"iv":1167,"implied_volatility":1167,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":14},"HCA   261016C00500000",0.33,334,0.007992,0.000824,-0.025571,0.016623,0.001049,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":1256,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":44},"HCA   261016P00500000",70.9,74.9,132,-0.998547,0.000219,-0.004498,0.003598,-0.155627,{"strike":1263,"call":1264,"put":1271,"callItm":14,"putItm":44,"isAtm":14},505,{"contract_symbol":1265,"symbol":1265,"bid":184,"ask":805,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"HCA   261016C00505000",0.005081,0.000552,-0.017128,0.011134,0.000668,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":1275,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":44},"HCA   261016P00505000",75.9,79.6,120,-0.999252,0.000119,-0.002446,0.001956,-0.157278,{"strike":1282,"call":1283,"put":1290,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":1284,"symbol":1284,"bid":184,"ask":618,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":1127,"implied_volatility":1127,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":14},"HCA   261016C00510000",0.003209,0.000365,-0.011368,0.007379,0.000422,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":44},"HCA   261016P00510000",80.8,84.9,-0.999626,0.000063,-0.001287,0.001029,-0.158886,{"strike":1300,"call":1301,"put":1308,"callItm":14,"putItm":44,"isAtm":14},515,{"contract_symbol":1302,"symbol":1302,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":14},"HCA   261016C00515000",0.001968,0.000235,-0.007307,0.004743,0.000259,{"contract_symbol":1309,"symbol":1309,"bid":525,"ask":1310,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1311,"gamma":1312,"theta":1313,"vega":1314,"rho":1315,"in_the_money":44},"HCA   261016P00515000",89.9,-0.999819,0.000032,-0.000656,0.000525,-0.160469,{"strike":1317,"call":1318,"put":1325,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":1319,"symbol":1319,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":14},"HCA   261016C00520000",0.001186,0.000148,-0.004603,0.002988,0.000156,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1329,"gamma":335,"theta":1330,"vega":1331,"rho":1332,"in_the_money":44},"HCA   261016P00520000",90.8,94.9,-0.99982,-0.000687,0.000522,-0.162025,{"strike":1334,"call":1335,"put":1343,"callItm":14,"putItm":44,"isAtm":14},525,{"contract_symbol":1336,"symbol":1336,"bid":184,"ask":367,"last":1337,"change":184,"changePercent":9,"volume":184,"openInterest":51,"open_interest":51,"iv":1127,"implied_volatility":1127,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"HCA   261016C00525000",1.06,0.000702,0.000091,-0.002843,0.001846,0.000093,{"contract_symbol":1344,"symbol":1344,"bid":484,"ask":1345,"last":1346,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1347,"gamma":476,"theta":1348,"vega":1349,"rho":1350,"in_the_money":44},"HCA   261016P00525000",99.6,123.2,-0.999911,-0.000354,0.000269,-0.163595,{"strike":1352,"call":1353,"put":1360,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1354,"symbol":1354,"bid":184,"ask":367,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":1359,"in_the_money":14},"HCA   261016C00530000",0.000401,0.000055,-0.001692,0.0011,0.000053,{"contract_symbol":1361,"symbol":1361,"bid":462,"ask":1362,"last":1363,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1364,"gamma":386,"theta":422,"vega":1365,"rho":1366,"in_the_money":44},"HCA   261016P00530000",104.9,127.82,-0.999982,0.000058,-0.165166,{"strike":953,"call":1368,"put":1373,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1369,"symbol":1369,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1370,"gamma":1312,"theta":1371,"vega":1372,"rho":335,"in_the_money":14},"HCA   261016C00535000",0.000229,-0.001006,0.000654,{"contract_symbol":1374,"symbol":1374,"bid":445,"ask":1375,"last":1376,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":44},"HCA   261016P00535000",109.6,132.9,-0.999992,0.000002,-0.000033,0.000026,-0.166725,{"strike":1383,"call":1384,"put":1390,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1385,"symbol":1385,"bid":184,"ask":367,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1386,"gamma":414,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"HCA   261016C00540000",0.000132,-0.000599,0.000389,0.000017,{"contract_symbol":1391,"symbol":1391,"bid":428,"ask":1392,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1393,"gamma":296,"theta":1394,"vega":1395,"rho":1396,"in_the_money":44},"HCA   261016P00540000",114.9,-0.999997,-0.000015,0.000012,-0.168284,{"strike":1398,"call":1399,"put":1405,"callItm":14,"putItm":44,"isAtm":14},545,{"contract_symbol":1400,"symbol":1400,"bid":184,"ask":781,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":405,"in_the_money":14},"HCA   261016C00545000",0.000073,0.000011,-0.000344,0.000223,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":1408,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1409,"gamma":184,"theta":1410,"vega":1411,"rho":1412,"in_the_money":44},"HCA   261016P00545000",116.1,119.6,-0.999999,-0.000006,0.000005,-0.169842,{"strike":1414,"call":1415,"put":1421,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":1416,"symbol":1416,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1411,"in_the_money":14},"HCA   261016C00550000",0.00004,0.000006,-0.000194,0.000126,{"contract_symbol":1422,"symbol":1422,"bid":1423,"ask":1424,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1425,"gamma":184,"theta":457,"vega":1426,"rho":1427,"in_the_money":44},"HCA   261016P00550000",121.1,124.9,-0.999998,0.000007,-0.171397,{"strike":1429,"call":1430,"put":1435,"callItm":14,"putItm":44,"isAtm":14},555,{"contract_symbol":1431,"symbol":1431,"bid":184,"ask":353,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":1432,"gamma":308,"theta":1433,"vega":1434,"rho":308,"in_the_money":14},"HCA   261016C00555000",0.000021,-0.000108,0.00007,{"contract_symbol":1436,"symbol":1436,"bid":374,"ask":1437,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1409,"gamma":184,"theta":440,"vega":308,"rho":1438,"in_the_money":44},"HCA   261016P00555000",129.9,-0.172956,{"strike":1440,"call":1441,"put":1444,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":1442,"symbol":1442,"bid":184,"ask":385,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1402,"gamma":1378,"theta":1443,"vega":349,"rho":296,"in_the_money":14},"HCA   261016C00560000",-0.000057,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1449,"in_the_money":44},"HCA   261016P00560000",130.9,134.6,-1,-0.174517,{"strike":1451,"call":1452,"put":1456,"callItm":14,"putItm":44,"isAtm":14},565,{"contract_symbol":1453,"symbol":1453,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1418,"gamma":296,"theta":1454,"vega":1455,"rho":296,"in_the_money":14},"HCA   261016C00565000",-0.000031,0.00002,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":285,"vega":296,"rho":1460,"in_the_money":44},"HCA   261016P00565000",135.9,139.9,-0.176072,{"strike":1462,"call":1463,"put":1466,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":1464,"symbol":1464,"bid":184,"ask":353,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":308,"gamma":296,"theta":1465,"vega":1402,"rho":184,"in_the_money":14},"HCA   261016C00570000",-0.000017,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1470,"in_the_money":44},"HCA   261016P00570000",140.9,144.6,-0.177633,{"strike":1472,"call":1473,"put":1475,"callItm":14,"putItm":44,"isAtm":14},575,{"contract_symbol":1474,"symbol":1474,"bid":184,"ask":1031,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":1378,"gamma":184,"theta":457,"vega":1418,"rho":184,"in_the_money":14},"HCA   261016C00575000",{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":318,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1478,"in_the_money":44},"HCA   261016P00575000",146.1,-0.179192,{"strike":1480,"call":1481,"put":1485,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":1482,"symbol":1482,"bid":184,"ask":1483,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":296,"gamma":184,"theta":1484,"vega":308,"rho":184,"in_the_money":14},"HCA   261016C00580000",2.1,-0.000005,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1489,"in_the_money":44},"HCA   261016P00580000",150.8,154.9,-0.180747,{"strike":1491,"call":1492,"put":1494,"callItm":14,"putItm":44,"isAtm":14},585,{"contract_symbol":1493,"symbol":1493,"bid":184,"ask":367,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":184,"gamma":184,"theta":369,"vega":1378,"rho":184,"in_the_money":14},"HCA   261016C00585000",{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1498,"in_the_money":44},"HCA   261016P00585000",155.9,159.9,-0.182305,{"strike":1500,"call":1501,"put":1503,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":1502,"symbol":1502,"bid":184,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":184,"gamma":184,"theta":285,"vega":296,"rho":184,"in_the_money":14},"HCA   261016C00590000",{"contract_symbol":1504,"symbol":1504,"bid":1505,"ask":1506,"last":1507,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1508,"in_the_money":44},"HCA   261016P00590000",160.8,164.9,181,-0.183863,{"strike":1510,"call":1511,"put":1513,"callItm":14,"putItm":44,"isAtm":14},595,{"contract_symbol":1512,"symbol":1512,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":184,"gamma":184,"theta":285,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00595000",{"contract_symbol":1514,"symbol":1514,"bid":1515,"ask":1516,"last":1517,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1518,"in_the_money":44},"HCA   261016P00595000",165.9,169.6,204.5,-0.185421,{"strike":1520,"call":1521,"put":1523,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1522,"symbol":1522,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00600000",{"contract_symbol":1524,"symbol":1524,"bid":1525,"ask":1526,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1527,"in_the_money":44},"HCA   261016P00600000",170.8,174.9,-0.186979,{"strike":1529,"call":1530,"put":1532,"callItm":14,"putItm":44,"isAtm":14},605,{"contract_symbol":1531,"symbol":1531,"bid":184,"ask":385,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00605000",{"contract_symbol":1533,"symbol":1533,"bid":1534,"ask":1535,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1136,"implied_volatility":1136,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1536,"in_the_money":44},"HCA   261016P00605000",176.1,179.6,-0.188537,{"strike":1538,"call":1539,"put":1541,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":1540,"symbol":1540,"bid":184,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00610000",{"contract_symbol":1542,"symbol":1542,"bid":1543,"ask":1544,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1545,"in_the_money":44},"HCA   261016P00610000",180.8,184.9,-0.190099,{"strike":1547,"call":1548,"put":1551,"callItm":14,"putItm":44,"isAtm":14},615,{"contract_symbol":1549,"symbol":1549,"bid":184,"ask":1550,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1167,"implied_volatility":1167,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00615000",2.3,{"contract_symbol":1552,"symbol":1552,"bid":1553,"ask":1554,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1555,"in_the_money":44},"HCA   261016P00615000",186.1,189.6,-0.191657,{"strike":1557,"call":1558,"put":1560,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1559,"symbol":1559,"bid":184,"ask":852,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00620000",{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1564,"in_the_money":44},"HCA   261016P00620000",190.8,194.9,-0.193215,{"strike":1566,"call":1567,"put":1569,"callItm":14,"putItm":44,"isAtm":14},625,{"contract_symbol":1568,"symbol":1568,"bid":184,"ask":852,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1127,"implied_volatility":1127,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"HCA   261016C00625000",{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1215,"implied_volatility":1215,"delta":1448,"gamma":184,"theta":184,"vega":184,"rho":1573,"in_the_money":44},"HCA   261016P00625000",195.9,199.6,-0.194774,"2026-10-05T11:14:54.652595+00:00"]