[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCC":3,"homepage-market-summary":35,"stock-options-HCC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCC","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},"Warrior Met Coal, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE MINING","Warrior Met Coal Inc produces and exports met or steelmaking coal, which is used as a component for steel production by metal manufacturers in Europe, South America, and Asia. The company is involved in longwall mining operations in its underground mines based in Alabama, Mine No. 4, Mine No. 7, and Blue Creek. Additionally, its natural gas operations remove and sell natural gas from owned and leased coal seams by reducing natural gas levels in its mines. The company generates revenue mainly through the production of steelmaking coal for sale to the steel industry. Geographically, the firm generates maximum revenue from its customers in Asia, followed by Europe, South America, and the United States.","1,485","Brookwood, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3581,0.32,"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},89.35,89.98,90.81,89.04,89.08,0.27,0.3,377692.141357,10292,89.6878,111.42,61.87,809405.9878771,55.5,2381,{"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":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":17,"price":147,"is_up":44},"Real Estate","XLRE",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":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":206,"updated_at":733,"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",0.8,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,2788,0.44,[189,190,194,198,202],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",228,"270521",[207,230,253,274,295,317,339,359,384,409,433,457,482,506,527,547,569,591,613,632,650,669,685,703,718],{"strike":208,"call":209,"put":221,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":213,"change":185,"changePercent":9,"volume":185,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":44},"HCC   261016C00040000",47.5,51.6,53.15,5,1.2253,0.999983,0.000004,-0.000066,0.000012,0.012462,{"contract_symbol":222,"symbol":222,"bid":185,"ask":223,"last":224,"change":185,"changePercent":9,"volume":185,"openInterest":214,"open_interest":214,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":185,"in_the_money":14},"HCC   261016P00040000",0.95,0.65,1.1116,-0.000003,0.000001,-0.00001,0.000002,{"strike":231,"call":232,"put":244,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":185,"changePercent":9,"volume":185,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":44},"HCC   261016C00045000",42.7,46.4,39.7,3,1.213,0.999863,0.000026,-0.00048,0.00009,0.014015,{"contract_symbol":245,"symbol":245,"bid":185,"ask":223,"last":246,"change":185,"changePercent":9,"volume":185,"openInterest":247,"open_interest":247,"iv":225,"implied_volatility":225,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"HCC   261016P00045000",0.15,31,-0.000039,0.000009,-0.000134,0.000027,-0.000001,{"strike":254,"call":255,"put":266,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":185,"changePercent":9,"volume":185,"openInterest":260,"open_interest":260,"iv":238,"implied_volatility":238,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":44},"HCC   261016C00050000",38,41.6,31.27,108,0.999174,0.000138,-0.002547,0.000478,0.015551,{"contract_symbol":267,"symbol":267,"bid":185,"ask":223,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":269,"open_interest":269,"iv":225,"implied_volatility":225,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":228,"in_the_money":14},"HCC   261016P00050000",0.02,16,-0.000319,0.000062,-0.000968,0.000198,{"strike":275,"call":276,"put":286,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":238,"implied_volatility":238,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"HCC   261016C00055000",32.8,36.6,36.63,0.996548,0.000506,-0.009361,0.001756,0.017025,{"contract_symbol":287,"symbol":287,"bid":185,"ask":223,"last":288,"change":185,"changePercent":9,"volume":185,"openInterest":289,"open_interest":289,"iv":225,"implied_volatility":225,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"HCC   261016P00055000",0.09,34,-0.001699,0.000291,-0.004518,0.000925,-0.000054,{"strike":296,"call":297,"put":307,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":185,"changePercent":9,"volume":185,"openInterest":214,"open_interest":214,"iv":238,"implied_volatility":238,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":44},"HCC   261016C00060000",27.7,31.6,33.63,0.989133,0.001396,-0.025839,0.004848,0.018343,{"contract_symbol":308,"symbol":308,"bid":185,"ask":309,"last":310,"change":185,"changePercent":9,"volume":185,"openInterest":311,"open_interest":311,"iv":225,"implied_volatility":225,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"HCC   261016P00060000",0.75,0.1,26,-0.006465,0.000966,-0.015011,0.003073,-0.000206,{"strike":318,"call":319,"put":330,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":185,"changePercent":9,"volume":185,"openInterest":324,"open_interest":324,"iv":238,"implied_volatility":238,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":44},"HCC   261016C00065000",23.2,26.5,26.9,2,0.972643,0.003071,-0.056826,0.010661,0.019361,{"contract_symbol":331,"symbol":331,"bid":185,"ask":223,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":333,"open_interest":333,"iv":225,"implied_volatility":225,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"HCC   261016P00065000",0.2,27,-0.018868,0.00245,-0.038078,0.007796,-0.000607,{"strike":340,"call":341,"put":352,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":185,"changePercent":9,"volume":185,"openInterest":346,"open_interest":346,"iv":238,"implied_volatility":238,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":44},"HCC   261016C00070000",17.9,21.7,39.82,32,0.942373,0.005624,-0.10407,0.019525,0.019916,{"contract_symbol":353,"symbol":353,"bid":185,"ask":223,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":289,"open_interest":289,"iv":225,"implied_volatility":225,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"HCC   261016P00070000",-0.044567,0.005001,-0.077719,0.015912,-0.001446,{"strike":360,"call":361,"put":373,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":185,"changePercent":9,"volume":185,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"HCC   261016C00075000",13.3,16.8,15.24,8,1.027,0.9256,0.008097,-0.107413,0.023803,0.020951,{"contract_symbol":374,"symbol":374,"bid":185,"ask":375,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"HCC   261016P00075000",0.6,0.33,85,0.9373,-0.058735,0.007388,-0.081625,0.019819,-0.001887,{"strike":385,"call":386,"put":398,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"HCC   261016C00080000",8.7,11.4,30.22,63,0.8313,0.904094,0.012102,-0.105188,0.028795,0.02185,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":163,"change":185,"changePercent":9,"volume":185,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"HCC   261016P00080000",0.05,1.15,124,0.7609,-0.078825,0.01142,-0.083159,0.024871,-0.002505,{"strike":377,"call":410,"put":422,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"HCC   261016C00085000",4.5,7.2,6.5,57,0.6463,0.866518,0.019702,-0.103511,0.036449,0.022255,{"contract_symbol":423,"symbol":423,"bid":183,"ask":424,"last":425,"change":185,"changePercent":9,"volume":185,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"HCC   261016P00085000",1.5,1.7,247,0.5802,-0.110427,0.019209,-0.081327,0.031901,-0.003468,{"strike":434,"call":435,"put":445,"callItm":14,"putItm":44,"isAtm":44},90,{"contract_symbol":436,"symbol":436,"bid":324,"ask":437,"last":237,"change":185,"changePercent":9,"volume":185,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"HCC   261016C00090000",3.7,263,0.4933,0.778401,0.035626,-0.109033,0.050301,0.021076,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":185,"changePercent":9,"volume":185,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":44},"HCC   261016P00090000",2.5,3.8,4.37,110,0.4423,-0.198867,0.037285,-0.091741,0.047202,-0.006207,{"strike":458,"call":459,"put":470,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":460,"symbol":460,"bid":461,"ask":424,"last":462,"change":185,"changePercent":9,"volume":185,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HCC   261016C00095000",1.05,1.1,564,0.4685,0.559246,0.049772,-0.137424,0.066748,0.015581,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":185,"changePercent":9,"volume":185,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"HCC   261016P00095000",5.4,7.7,7.73,28,0.415,-0.437137,0.056115,-0.12154,0.066655,-0.013797,{"strike":483,"call":484,"put":494,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":485,"symbol":485,"bid":26,"ask":462,"last":486,"change":185,"changePercent":9,"volume":185,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"HCC   261016C00100000",0.93,313,0.4754,0.32164,0.044554,-0.126666,0.06063,0.009103,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":185,"changePercent":9,"volume":185,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":44},"HCC   261016P00100000",9.7,11.9,12.6,35,0.4415,-0.693223,0.047021,-0.11525,0.059413,-0.022432,{"strike":507,"call":508,"put":517,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":509,"symbol":509,"bid":332,"ask":156,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"HCC   261016C00105000",67,0.5284,0.175918,0.028933,-0.101586,0.043755,0.005,{"contract_symbol":518,"symbol":518,"bid":519,"ask":364,"last":520,"change":185,"changePercent":9,"volume":185,"openInterest":475,"open_interest":475,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":44},"HCC   261016P00105000",14.4,17.8,0.4184,-0.884469,0.02751,-0.060574,0.032946,-0.029383,{"strike":450,"call":528,"put":537,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":529,"symbol":529,"bid":400,"ask":309,"last":530,"change":185,"changePercent":9,"volume":185,"openInterest":318,"open_interest":318,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"HCC   261016C00110000",0.23,0.5189,0.072482,0.015709,-0.0532,0.023331,0.002079,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":496,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"HCC   261016P00110000",18.5,22.3,0.47,-0.947211,0.013543,-0.037625,0.018218,-0.032747,{"strike":548,"call":549,"put":558,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":550,"symbol":550,"bid":185,"ask":223,"last":127,"change":185,"changePercent":9,"volume":185,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"HCC   261016C00115000",39,0.6266,0.055731,0.010604,-0.05236,0.019017,0.001589,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":44},"HCC   261016P00115000",23.5,27.4,27.75,0.5744,-0.959582,0.008943,-0.037108,0.014703,-0.03467,{"strike":570,"call":571,"put":580,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":572,"symbol":572,"bid":185,"ask":223,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"HCC   261016C00120000",18,0.7379,0.048437,0.008055,-0.055158,0.017012,0.001372,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":185,"changePercent":9,"volume":185,"openInterest":573,"open_interest":573,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":44},"HCC   261016P00120000",28.6,32.3,25.34,0.6299,-0.975318,0.005426,-0.027077,0.009782,-0.036678,{"strike":592,"call":593,"put":602,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":594,"symbol":594,"bid":185,"ask":309,"last":376,"change":185,"changePercent":9,"volume":185,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"HCC   261016C00125000",13,0.737,0.024079,0.004542,-0.031029,0.009581,0.000685,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":44},"HCC   261016P00125000",33.5,37.6,33.4,0.6532,-0.987629,0.002902,-0.015571,0.005425,-0.038589,{"strike":614,"call":615,"put":624,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":616,"symbol":616,"bid":185,"ask":309,"last":617,"change":185,"changePercent":9,"volume":185,"openInterest":618,"open_interest":618,"iv":574,"implied_volatility":574,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"HCC   261016C00130000",0.76,240,0.01146,0.002404,-0.016462,0.005077,0.000327,{"contract_symbol":625,"symbol":625,"bid":626,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"HCC   261016P00130000",38.5,-0.996377,0.001017,-0.005077,0.001834,-0.040396,{"strike":633,"call":634,"put":641,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":635,"symbol":635,"bid":185,"ask":223,"last":462,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"HCC   261016C00135000",0.005121,0.001185,-0.008093,0.002499,0.000147,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"HCC   261016P00135000",43.5,46.9,-0.998756,0.000386,-0.001926,0.000696,-0.042022,{"strike":651,"call":652,"put":660,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":653,"symbol":653,"bid":185,"ask":309,"last":654,"change":185,"changePercent":9,"volume":185,"openInterest":415,"open_interest":415,"iv":574,"implied_volatility":574,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"HCC   261016C00140000",0.79,0.002229,0.00056,-0.003837,0.001184,0.000064,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"HCC   261016P00140000",48.5,52.6,-0.999378,0.000197,-0.001057,0.000368,-0.0436,{"strike":670,"call":671,"put":676,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":672,"symbol":672,"bid":185,"ask":309,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":574,"implied_volatility":574,"delta":293,"gamma":673,"theta":674,"vega":675,"rho":251,"in_the_money":14},"HCC   261016C00145000",0.000251,-0.00172,0.00053,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":44},"HCC   261016P00145000",53.5,57.3,-0.999878,0.000045,-0.000224,0.000081,-0.04517,{"strike":686,"call":687,"put":695,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":688,"symbol":688,"bid":185,"ask":309,"last":689,"change":185,"changePercent":9,"volume":185,"openInterest":324,"open_interest":324,"iv":596,"implied_volatility":596,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"HCC   261016C00150000",0.45,0.000366,0.000107,-0.000729,0.000225,0.000011,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":699,"gamma":700,"theta":701,"vega":681,"rho":702,"in_the_money":44},"HCC   261016P00150000",58.5,62.3,-0.999935,0.000024,-0.000128,-0.046732,{"strike":704,"call":705,"put":710,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":706,"symbol":706,"bid":185,"ask":309,"last":72,"change":185,"changePercent":9,"volume":185,"openInterest":324,"open_interest":324,"iv":574,"implied_volatility":574,"delta":707,"gamma":681,"theta":708,"vega":709,"rho":217,"in_the_money":14},"HCC   261016C00155000",0.000144,-0.000306,0.000094,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":714,"gamma":217,"theta":715,"vega":716,"rho":717,"in_the_money":44},"HCC   261016P00155000",63.5,67.3,-0.99999,-0.000021,0.000007,-0.048289,{"strike":719,"call":720,"put":726,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":721,"symbol":721,"bid":185,"ask":223,"last":309,"change":185,"changePercent":9,"volume":185,"openInterest":324,"open_interest":324,"iv":596,"implied_volatility":596,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":229,"in_the_money":14},"HCC   261016C00160000",0.000054,0.000018,-0.000121,0.000037,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":730,"gamma":227,"theta":731,"vega":229,"rho":732,"in_the_money":44},"HCC   261016P00160000",68.5,72.5,-0.999997,-0.000006,-0.049847,"2026-10-05T11:14:07.064244+00:00"]