[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HD":3,"homepage-market-summary":35,"stock-options-HD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HD","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},"Home Depot, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Home Depot is the world's largest home improvement specialty retailer, operating 2,364 warehouse-format stores offering more than 30,000 products in store and 1 million products online in the US, Canada, and Mexico. Its stores offer building materials, home improvement products, lawn and garden products, and decor products and provide various services, including home improvement installation services and tool and equipment rentals. The acquisition of Interline Brands in 2015 allowed Home Depot to enter the MRO business, which has been expanded through the tie-up with HD Supply (2020). The 2024 tie-up with SRS will help grow professional demand in roofing, pool, and landscaping projects, while the 2025 purchase of GMS will lift building product sales through 1,340 distribution locations.","472,400","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.295,9.32,"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},282.85,286.56,287.7,280.89,282.46,0.39,0.14,4687267.180552,111372,283.6198,397.63,277.15,4320393.091260476,4.7,11348,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":263,"updated_at":1441,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,14089,0.47,[190,191,196,200,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":71,"dte":71,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",137,"270219",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",165,"270319",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",228,"270521",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",255,"270617",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",347,"270917",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",438,"271217",{"date":248,"label":248,"type":193,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",473,"280121",{"date":252,"label":252,"type":193,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-03-17",529,"280317",{"date":256,"label":256,"type":193,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-12-15",802,"281215",{"date":260,"label":260,"type":193,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2029-01-19",837,"290119",[264,283,302,318,336,355,377,396,416,436,458,480,504,527,551,574,599,624,649,674,697,722,748,772,796,820,844,869,893,914,936,957,980,1001,1025,1047,1067,1088,1110,1131,1153,1174,1192,1211,1227,1243,1258,1272,1283,1293,1305,1317,1329,1339,1348,1357,1367,1377,1386,1395,1404,1413,1422,1431],{"strike":265,"call":266,"put":276,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":44},"HD    261009C00215000",66.6,70.2,0.7453,0.999724,0.000044,-0.002711,0.000318,0.025727,{"contract_symbol":277,"symbol":277,"bid":186,"ask":278,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":186,"gamma":186,"theta":282,"vega":186,"rho":186,"in_the_money":14},"HD    261009P00215000",0.96,0.01,3,0.4829,-0.000001,{"strike":284,"call":285,"put":295,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":44},"HD    261009C00220000",61.65,65,0.7354,0.999345,0.0001,-0.005957,0.000708,0.026311,{"contract_symbol":296,"symbol":296,"bid":186,"ask":297,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":282,"gamma":186,"theta":300,"vega":301,"rho":186,"in_the_money":14},"HD    261009P00220000",0.07,12,0.4827,-0.000005,0.000001,{"strike":303,"call":304,"put":313,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":289,"implied_volatility":289,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"HD    261009C00225000",57.6,60.1,0.99833,0.000235,-0.014059,0.001672,0.026875,{"contract_symbol":314,"symbol":314,"bid":186,"ask":315,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":280,"open_interest":280,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":316,"vega":317,"rho":186,"in_the_money":14},"HD    261009P00225000",2.13,-0.000036,0.000007,{"strike":319,"call":320,"put":329,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":44},"HD    261009C00230000",52.4,55.2,0.995694,0.000546,-0.033515,0.003932,0.027382,{"contract_symbol":330,"symbol":330,"bid":186,"ask":315,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":299,"implied_volatility":299,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":282,"in_the_money":14},"HD    261009P00230000",0.09,-0.000029,0.000008,-0.000212,0.000038,{"strike":337,"call":338,"put":347,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":289,"implied_volatility":289,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":44},"HD    261009C00235000",46.85,50.2,0.991671,0.000994,-0.059345,0.007056,0.027839,{"contract_symbol":348,"symbol":348,"bid":186,"ask":349,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":280,"open_interest":280,"iv":299,"implied_volatility":299,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":300,"in_the_money":14},"HD    261009P00235000",2.12,0.03,-0.000152,0.000039,-0.001003,0.000182,{"strike":356,"call":357,"put":368,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":270,"implied_volatility":270,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":44},"HD    261009C00240000",41.4,45.2,39.6,2,0.982361,0.001879,-0.115232,0.01352,0.028111,{"contract_symbol":369,"symbol":369,"bid":186,"ask":370,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":281,"implied_volatility":281,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"HD    261009P00240000",1.3,0.05,-0.000658,0.000153,-0.003933,0.000712,-0.000023,{"strike":378,"call":379,"put":388,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":44},"HD    261009C00245000",36.8,40.05,0.968007,0.003099,-0.190051,0.022298,0.028205,{"contract_symbol":389,"symbol":389,"bid":186,"ask":390,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":281,"implied_volatility":281,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"HD    261009P00245000",0.94,-0.002386,0.000496,-0.012766,0.002311,-0.000082,{"strike":57,"call":397,"put":407,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":280,"open_interest":280,"iv":289,"implied_volatility":289,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"HD    261009C00250000",31.8,35.15,36.68,0.947931,0.004662,-0.278354,0.033097,0.028093,{"contract_symbol":408,"symbol":408,"bid":186,"ask":409,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":410,"open_interest":410,"iv":299,"implied_volatility":299,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"HD    261009P00250000",0.08,104,-0.007324,0.001352,-0.034785,0.006302,-0.000253,{"strike":237,"call":417,"put":427,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"HD    261009C00255000",27.5,29.9,0.6557,0.937893,0.006007,-0.285148,0.038026,0.028345,{"contract_symbol":428,"symbol":428,"bid":186,"ask":409,"last":297,"change":186,"changePercent":9,"volume":186,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"HD    261009P00255000",56,0.4337,-0.010906,0.002133,-0.044303,0.008932,-0.000377,{"strike":437,"call":438,"put":448,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":439,"symbol":439,"bid":440,"ask":71,"last":441,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"HD    261009C00260000",22.7,41.15,0.573,0.925027,0.007948,-0.288153,0.043972,0.0285,{"contract_symbol":449,"symbol":449,"bid":371,"ask":450,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"HD    261009P00260000",0.12,78,0.3784,-0.015656,0.003341,-0.052834,0.012208,-0.00054,{"strike":459,"call":460,"put":470,"callItm":44,"putItm":14,"isAtm":14},262.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":44},"HD    261009C00262500",20.25,22.25,0.5302,0.917142,0.009266,-0.287618,0.047433,0.028528,{"contract_symbol":471,"symbol":471,"bid":186,"ask":472,"last":450,"change":186,"changePercent":9,"volume":186,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HD    261009P00262500",0.42,90,0.3511,-0.019294,0.004305,-0.058592,0.014593,-0.000665,{"strike":481,"call":482,"put":492,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"HD    261009C00265000",16.8,20.45,0.4863,0.907915,0.010931,-0.28544,0.051322,0.028511,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":186,"changePercent":9,"volume":186,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"HD    261009P00265000",0.18,0.2,0.19,163,0.3499,-0.033787,0.006904,-0.093334,0.023324,-0.001166,{"strike":505,"call":506,"put":516,"callItm":44,"putItm":14,"isAtm":14},267.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"HD    261009C00267500",14.85,18.05,0.4585,0.88844,0.013333,-0.30946,0.05902,0.028134,{"contract_symbol":517,"symbol":517,"bid":494,"ask":518,"last":519,"change":186,"changePercent":9,"volume":186,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"HD    261009P00267500",0.36,0.29,24,0.3473,-0.05542,0.010372,-0.138098,0.034773,-0.001915,{"strike":528,"call":529,"put":541,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":44},"HD    261009C00270000",12.75,15.15,13.7,54,0.4119,0.873721,0.016197,-0.30348,0.06442,0.027929,{"contract_symbol":542,"symbol":542,"bid":543,"ask":184,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"HD    261009P00270000",0.46,451,0.3314,-0.078917,0.01429,-0.173276,0.045719,-0.002727,{"strike":552,"call":553,"put":564,"callItm":44,"putItm":14,"isAtm":14},272.5,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"HD    261009C00272500",10.5,12.9,15.24,0.3559,0.860137,0.020112,-0.281335,0.069113,0.027768,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":567,"change":186,"changePercent":9,"volume":186,"openInterest":410,"open_interest":410,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"HD    261009P00272500",0.59,0.8,0.3135,-0.110785,0.019403,-0.210528,0.058726,-0.00383,{"strike":575,"call":576,"put":588,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":186,"changePercent":9,"volume":186,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"HD    261009C00275000",8.5,11.05,10.22,20,0.3607,0.798352,0.025103,-0.360604,0.087421,0.025909,{"contract_symbol":589,"symbol":589,"bid":590,"ask":87,"last":591,"change":186,"changePercent":9,"volume":186,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"HD    261009P00275000",1.08,1.15,540,0.3206,-0.174722,0.025852,-0.293364,0.080014,-0.006054,{"strike":600,"call":601,"put":612,"callItm":44,"putItm":14,"isAtm":14},277.5,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":578,"change":186,"changePercent":9,"volume":186,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"HD    261009C00277500",6.95,8.9,52,0.366,0.725156,0.029333,-0.433833,0.103651,0.023639,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":186,"changePercent":9,"volume":186,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"HD    261009P00277500",1.44,1.86,1.55,318,0.3199,-0.248569,0.031871,-0.360156,0.098438,-0.008629,{"strike":625,"call":626,"put":637,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":627,"symbol":627,"bid":101,"ask":628,"last":629,"change":186,"changePercent":9,"volume":186,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":44},"HD    261009C00280000",7.15,6.2,82,0.3547,0.649853,0.033613,-0.466934,0.115107,0.021295,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":186,"changePercent":9,"volume":186,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"HD    261009P00280000",2.41,2.65,2.53,495,0.315,-0.334038,0.037177,-0.407366,0.113071,-0.011619,{"strike":650,"call":651,"put":662,"callItm":44,"putItm":14,"isAtm":44},282.5,{"contract_symbol":652,"symbol":652,"bid":653,"ask":101,"last":654,"change":186,"changePercent":9,"volume":186,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"HD    261009C00282500",4.25,4.35,174,0.3461,0.563086,0.036636,-0.484453,0.122405,0.018535,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":186,"changePercent":9,"volume":186,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"HD    261009P00282500",3.35,3.85,3.6,133,0.3136,-0.43192,0.04034,-0.438116,0.122152,-0.015064,{"strike":675,"call":676,"put":686,"callItm":14,"putItm":44,"isAtm":44},285,{"contract_symbol":677,"symbol":677,"bid":280,"ask":664,"last":678,"change":186,"changePercent":9,"volume":186,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"HD    261009C00285000",3.15,154,0.3299,0.468386,0.038794,-0.466248,0.123569,0.01549,{"contract_symbol":687,"symbol":687,"bid":101,"ask":688,"last":689,"change":186,"changePercent":9,"volume":186,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"HD    261009P00285000",5.2,4.88,498,0.3107,-0.534424,0.041166,-0.438862,0.123497,-0.018692,{"strike":698,"call":699,"put":710,"callItm":14,"putItm":44,"isAtm":14},287.5,{"contract_symbol":700,"symbol":700,"bid":349,"ask":701,"last":702,"change":186,"changePercent":9,"volume":186,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"HD    261009C00287500",2.45,2.11,293,0.3295,0.373826,0.037,-0.443546,0.117708,0.012398,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":186,"changePercent":9,"volume":186,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":44},"HD    261009P00287500",6.05,7.25,6.35,86,0.3163,-0.631808,0.038356,-0.423683,0.117132,-0.02219,{"strike":723,"call":724,"put":736,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":186,"changePercent":9,"volume":186,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"HD    261009C00290000",1.4,1.57,1.54,416,0.3262,0.285026,0.033498,-0.393543,0.105493,0.009478,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":186,"changePercent":9,"volume":186,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":44},"HD    261009P00290000",7.8,8.75,8.28,243,0.3113,-0.724703,0.034518,-0.36926,0.103735,-0.025548,{"strike":749,"call":750,"put":761,"callItm":14,"putItm":44,"isAtm":14},292.5,{"contract_symbol":751,"symbol":751,"bid":43,"ask":752,"last":753,"change":186,"changePercent":9,"volume":186,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"HD    261009C00292500",1.07,1.03,1193,0.3146,0.200554,0.02869,-0.313478,0.087134,0.006689,{"contract_symbol":762,"symbol":762,"bid":763,"ask":579,"last":764,"change":186,"changePercent":9,"volume":186,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":44},"HD    261009P00292500",9.2,10.2,274,0.3036,-0.808172,0.028934,-0.294501,0.084815,-0.028609,{"strike":773,"call":774,"put":784,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":775,"symbol":775,"bid":776,"ask":43,"last":142,"change":186,"changePercent":9,"volume":186,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"HD    261009C00295000",0.57,912,0.3202,0.142937,0.022688,-0.256847,0.070138,0.004773,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":186,"changePercent":9,"volume":186,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":44},"HD    261009P00295000",11.7,13.3,12.61,319,0.2852,-0.8854,0.021852,-0.196196,0.060163,-0.031476,{"strike":797,"call":798,"put":808,"callItm":14,"putItm":44,"isAtm":14},297.5,{"contract_symbol":799,"symbol":799,"bid":132,"ask":800,"last":472,"change":186,"changePercent":9,"volume":186,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"HD    261009C00297500",0.51,1271,0.3327,0.104264,0.0175,-0.213885,0.056213,0.003484,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":186,"changePercent":9,"volume":186,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":44},"HD    261009P00297500",13.45,15.65,13.03,129,0.267,-0.942367,0.013911,-0.109519,0.035864,-0.033677,{"strike":821,"call":822,"put":834,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":186,"changePercent":9,"volume":186,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":14},"HD    261009C00300000",0.24,0.34,0.28,572,0.3384,0.071919,0.013036,-0.164869,0.042595,0.002405,{"contract_symbol":835,"symbol":835,"bid":811,"ask":198,"last":836,"change":186,"changePercent":9,"volume":186,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":44},"HD    261009P00300000",16.65,181,0.2543,-0.974776,0.007453,-0.053205,0.018297,-0.035063,{"strike":845,"call":846,"put":857,"callItm":14,"putItm":44,"isAtm":14},302.5,{"contract_symbol":847,"symbol":847,"bid":848,"ask":519,"last":849,"change":186,"changePercent":9,"volume":186,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"HD    261009C00302500",0.13,0.21,390,0.3491,0.051224,0.009693,-0.130437,0.032669,0.001714,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":186,"changePercent":9,"volume":186,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":44},"HD    261009P00302500",17.95,21.55,13.09,5,0.2795,-0.979754,0.005634,-0.048583,0.015202,-0.03553,{"strike":870,"call":871,"put":882,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":874,"change":186,"changePercent":9,"volume":186,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"HD    261009C00305000",0.1,0.45,214,0.3675,0.039701,0.007501,-0.111851,0.026613,0.001328,{"contract_symbol":883,"symbol":883,"bid":462,"ask":884,"last":885,"change":186,"changePercent":9,"volume":186,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":44},"HD    261009P00305000",23.95,21.63,145,0.3042,-0.983275,0.004398,-0.044945,0.012919,-0.035948,{"strike":894,"call":895,"put":904,"callItm":14,"putItm":44,"isAtm":14},307.5,{"contract_symbol":896,"symbol":896,"bid":186,"ask":494,"last":848,"change":186,"changePercent":9,"volume":186,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"HD    261009C00307500",151,0.3796,0.029134,0.005631,-0.089564,0.020634,0.000975,{"contract_symbol":905,"symbol":905,"bid":440,"ask":906,"last":907,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":44},"HD    261009P00307500",26.25,26.49,0.3269,-0.986277,0.003454,-0.040744,0.0109,-0.036349,{"strike":915,"call":916,"put":925,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":917,"symbol":917,"bid":409,"ask":873,"last":873,"change":186,"changePercent":9,"volume":186,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":14},"HD    261009C00310000",439,0.3943,0.022277,0.004329,-0.074324,0.016482,0.000745,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":907,"change":186,"changePercent":9,"volume":186,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":44},"HD    261009P00310000",26.5,28.15,16,0.3472,-0.988901,0.002705,-0.036011,0.009069,-0.036736,{"strike":937,"call":938,"put":947,"callItm":14,"putItm":44,"isAtm":14},312.5,{"contract_symbol":939,"symbol":939,"bid":186,"ask":127,"last":450,"change":186,"changePercent":9,"volume":186,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"HD    261009C00312500",57,0.4095,0.017331,0.003369,-0.062362,0.013317,0.00058,{"contract_symbol":948,"symbol":948,"bid":419,"ask":949,"last":950,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":44},"HD    261009P00312500",31.2,30.81,0.4024,-0.98422,0.003163,-0.056567,0.012291,-0.036878,{"strike":958,"call":959,"put":969,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":960,"symbol":960,"bid":186,"ask":157,"last":961,"change":186,"changePercent":9,"volume":186,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":14},"HD    261009C00315000",0.04,222,0.4317,0.015005,0.002824,-0.058107,0.011771,0.000502,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":973,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":44},"HD    261009P00315000",30.05,33.9,29.71,0.3789,-0.993395,0.001572,-0.024926,0.005752,-0.037486,{"strike":981,"call":982,"put":990,"callItm":14,"putItm":44,"isAtm":14},317.5,{"contract_symbol":983,"symbol":983,"bid":186,"ask":350,"last":961,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"HD    261009C00317500",0.455,0.013381,0.002428,-0.055494,0.010664,0.000447,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":994,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":44},"HD    261009P00317500",32.55,36.4,25.01,0.388,-0.995411,0.001111,-0.018468,0.004162,-0.037853,{"strike":1002,"call":1003,"put":1014,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"HD    261009C00320000",0.02,0.11,443,0.4773,0.011932,0.002096,-0.052711,0.009657,0.000398,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":44},"HD    261009P00320000",35.6,38.85,26.22,0.4394,-0.99302,0.001424,-0.030352,0.006039,-0.038071,{"strike":1026,"call":1027,"put":1036,"callItm":14,"putItm":44,"isAtm":14},322.5,{"contract_symbol":1028,"symbol":1028,"bid":279,"ask":873,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"HD    261009C00322500",155,0.4984,0.010611,0.001812,-0.04971,0.008721,0.000354,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":44},"HD    261009P00322500",37.55,40.75,32.6,0.4465,-0.995027,0.001037,-0.022833,0.004471,-0.038437,{"strike":1048,"call":1049,"put":1058,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1050,"symbol":1050,"bid":279,"ask":873,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":1051,"open_interest":1051,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":14},"HD    261009C00325000",161,0.5183,0.009398,0.001567,-0.046499,0.007844,0.000314,{"contract_symbol":1059,"symbol":1059,"bid":382,"ask":1060,"last":382,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":44},"HD    261009P00325000",43.35,0.4619,-0.995892,0.000845,-0.019916,0.00377,-0.038765,{"strike":1068,"call":1069,"put":1078,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1070,"symbol":1070,"bid":186,"ask":371,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":1071,"open_interest":1071,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":14},"HD    261009C00330000",386,0.5537,0.007186,0.001159,-0.03924,0.006197,0.00024,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":71,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":44},"HD    261009P00330000",45.05,48.9,0.4418,-0.99897,0.000252,-0.00543,0.001075,-0.039468,{"strike":1089,"call":1090,"put":1099,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1091,"symbol":1091,"bid":1005,"ask":331,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":14},"HD    261009C00335000",179,0.5839,0.005336,0.000844,-0.031791,0.004761,0.000178,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":44},"HD    261009P00335000",50.05,53.25,21.96,0.4665,-0.999337,0.000159,-0.003826,0.000717,-0.040079,{"strike":1111,"call":1112,"put":1120,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1113,"symbol":1113,"bid":186,"ask":776,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":288,"open_interest":288,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"HD    261009C00340000",0.6148,0.00412,0.000637,-0.026577,0.00378,0.000137,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":44},"HD    261009P00340000",55.05,58.25,29.44,0.482,-0.999646,0.000086,-0.002209,0.000401,-0.040688,{"strike":1132,"call":1133,"put":1142,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1134,"symbol":1134,"bid":186,"ask":371,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":1135,"open_interest":1135,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":14},"HD    261009C00345000",109,0.6491,0.003423,0.000511,-0.023762,0.003201,0.000114,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":44},"HD    261009P00345000",60.05,63.9,55.1,0.5051,-0.999761,0.000057,-0.001605,0.000278,-0.04129,{"strike":1154,"call":1155,"put":1163,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1156,"symbol":1156,"bid":186,"ask":371,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":1157,"open_interest":1157,"iv":1136,"implied_volatility":1136,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":14},"HD    261009C00350000",184,0.001826,0.000289,-0.013467,0.001814,0.000061,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":44},"HD    261009P00350000",65.05,68.9,35.1,0.5263,-0.999841,0.000037,-0.001142,0.00019,-0.04189,{"strike":1175,"call":1176,"put":1183,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1177,"symbol":1177,"bid":186,"ask":826,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1178,"open_interest":1178,"iv":1136,"implied_volatility":1136,"delta":1179,"gamma":1106,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"HD    261009C00355000",188,0.000947,-0.007387,0.000995,0.000032,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":44},"HD    261009P00355000",70.05,73.2,-0.99994,0.000015,-0.000456,0.000076,-0.042492,{"strike":1193,"call":1194,"put":1202,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1195,"symbol":1195,"bid":186,"ask":450,"last":371,"change":186,"changePercent":9,"volume":186,"openInterest":1196,"open_interest":1196,"iv":1136,"implied_volatility":1136,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":14},"HD    261009C00360000",41,0.000477,0.000084,-0.003927,0.000529,0.000016,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":44},"HD    261009P00360000",75.05,78.25,-0.999978,0.000006,-0.000174,0.000029,-0.043091,{"strike":1212,"call":1213,"put":1218,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1214,"symbol":1214,"bid":186,"ask":409,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1215,"open_interest":1215,"iv":1136,"implied_volatility":1136,"delta":309,"gamma":272,"theta":1216,"vega":1217,"rho":333,"in_the_money":14},"HD    261009C00365000",92,-0.002029,0.000273,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":44},"HD    261009P00365000",80.05,83.9,-0.999993,0.000002,-0.000064,0.000011,-0.04369,{"strike":1228,"call":1229,"put":1236,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1230,"symbol":1230,"bid":186,"ask":279,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1231,"open_interest":1231,"iv":1136,"implied_volatility":1136,"delta":1232,"gamma":1233,"theta":1234,"vega":1119,"rho":1235,"in_the_money":14},"HD    261009C00370000",48,0.000112,0.000022,-0.001019,0.000004,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1240,"gamma":186,"theta":1241,"vega":301,"rho":1242,"in_the_money":44},"HD    261009P00370000",85.35,88.85,-0.999999,-0.000009,-0.044291,{"strike":1244,"call":1245,"put":1251,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1246,"symbol":1246,"bid":186,"ask":315,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1247,"open_interest":1247,"iv":1136,"implied_volatility":1136,"delta":1248,"gamma":1225,"theta":1249,"vega":1250,"rho":1223,"in_the_money":14},"HD    261009C00375000",110,0.000053,-0.000498,0.000067,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":1256,"vega":186,"rho":1257,"in_the_money":44},"HD    261009P00375000",90.15,93,-1,-0.000003,-0.04489,{"strike":1259,"call":1260,"put":1266,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1261,"symbol":1261,"bid":186,"ask":315,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":1262,"open_interest":1262,"iv":1136,"implied_volatility":1136,"delta":1263,"gamma":1264,"theta":1265,"vega":1182,"rho":301,"in_the_money":14},"HD    261009C00380000",83,0.000024,0.000005,-0.000238,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":1270,"vega":186,"rho":1271,"in_the_money":44},"HD    261009P00380000",95.05,98.8,-0.000002,-0.045486,{"strike":1273,"call":1274,"put":1278,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1275,"symbol":1275,"bid":186,"ask":315,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":1276,"open_interest":1276,"iv":1136,"implied_volatility":1136,"delta":1225,"gamma":1223,"theta":1277,"vega":1188,"rho":186,"in_the_money":14},"HD    261009C00385000",97,-0.000111,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":282,"vega":186,"rho":1282,"in_the_money":44},"HD    261009P00385000",100.05,103.9,-0.046085,{"strike":850,"call":1284,"put":1288,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1285,"symbol":1285,"bid":186,"ask":279,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1286,"open_interest":1286,"iv":1136,"implied_volatility":1136,"delta":1264,"gamma":301,"theta":1287,"vega":317,"rho":186,"in_the_money":14},"HD    261009C00390000",68,-0.00005,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1292,"in_the_money":44},"HD    261009P00390000",105.05,108.9,-0.046683,{"strike":1294,"call":1295,"put":1300,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1296,"symbol":1296,"bid":186,"ask":315,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1297,"open_interest":1297,"iv":1136,"implied_volatility":1136,"delta":1223,"gamma":186,"theta":1298,"vega":1299,"rho":186,"in_the_money":14},"HD    261009C00395000",51,-0.000022,0.000003,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1304,"in_the_money":44},"HD    261009P00395000",110.05,113.2,-0.047282,{"strike":1306,"call":1307,"put":1312,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1308,"symbol":1308,"bid":186,"ask":1309,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1310,"open_interest":1310,"iv":1136,"implied_volatility":1136,"delta":301,"gamma":186,"theta":1311,"vega":301,"rho":186,"in_the_money":14},"HD    261009C00400000",0.87,47,-0.00001,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1316,"in_the_money":44},"HD    261009P00400000",115.05,118.25,-0.04788,{"strike":1318,"call":1319,"put":1324,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1320,"symbol":1320,"bid":186,"ask":1321,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1322,"open_interest":1322,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":1323,"vega":301,"rho":186,"in_the_money":14},"HD    261009C00405000",0.22,42,-0.000004,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1328,"in_the_money":44},"HD    261009P00405000",120.05,123,-0.048479,{"strike":1330,"call":1331,"put":1334,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1332,"symbol":1332,"bid":186,"ask":279,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1333,"open_interest":1333,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":1270,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00410000",63,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1338,"in_the_money":44},"HD    261009P00410000",125.05,128,-0.049079,{"strike":1340,"call":1341,"put":1344,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1342,"symbol":1342,"bid":186,"ask":279,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1343,"open_interest":1343,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":282,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00415000",59,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":667,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1347,"in_the_money":44},"HD    261009P00415000",130.05,-0.049678,{"strike":1349,"call":1350,"put":1352,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1351,"symbol":1351,"bid":186,"ask":371,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":940,"open_interest":940,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00420000",{"contract_symbol":1353,"symbol":1353,"bid":1354,"ask":1355,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1356,"in_the_money":44},"HD    261009P00420000",135.05,138.25,-0.050276,{"strike":1358,"call":1359,"put":1362,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1360,"symbol":1360,"bid":186,"ask":371,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1361,"open_interest":1361,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00425000",33,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":1365,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1366,"in_the_money":44},"HD    261009P00425000",140.3,143,-0.050875,{"strike":1368,"call":1369,"put":1372,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1370,"symbol":1370,"bid":186,"ask":315,"last":1005,"change":186,"changePercent":9,"volume":186,"openInterest":1371,"open_interest":1371,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00430000",31,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":1375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1376,"in_the_money":44},"HD    261009P00430000",145.4,148.25,-0.051471,{"strike":1378,"call":1379,"put":1381,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1380,"symbol":1380,"bid":186,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00435000",{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1385,"in_the_money":44},"HD    261009P00435000",150.05,153,-0.05207,{"strike":1387,"call":1388,"put":1390,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1389,"symbol":1389,"bid":186,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00440000",{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1394,"in_the_money":44},"HD    261009P00440000",155.05,158.25,-0.05267,{"strike":1396,"call":1397,"put":1399,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1398,"symbol":1398,"bid":186,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00445000",{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1403,"in_the_money":44},"HD    261009P00445000",160.1,163.25,-0.053267,{"strike":1405,"call":1406,"put":1408,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1407,"symbol":1407,"bid":186,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00450000",{"contract_symbol":1409,"symbol":1409,"bid":1410,"ask":1411,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1412,"in_the_money":44},"HD    261009P00450000",165.05,168,-0.053868,{"strike":1414,"call":1415,"put":1417,"callItm":14,"putItm":44,"isAtm":14},455,{"contract_symbol":1416,"symbol":1416,"bid":186,"ask":315,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00455000",{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1421,"in_the_money":44},"HD    261009P00455000",170.05,173.85,-0.054466,{"strike":1423,"call":1424,"put":1426,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1425,"symbol":1425,"bid":186,"ask":315,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":205,"open_interest":205,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00460000",{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1430,"in_the_money":44},"HD    261009P00460000",175.05,178,-0.055062,{"strike":1432,"call":1433,"put":1436,"callItm":14,"putItm":44,"isAtm":14},465,{"contract_symbol":1434,"symbol":1434,"bid":186,"ask":315,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":1435,"open_interest":1435,"iv":1136,"implied_volatility":1136,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HD    261009C00465000",14,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1168,"implied_volatility":1168,"delta":1255,"gamma":186,"theta":186,"vega":186,"rho":1440,"in_the_money":44},"HD    261009P00465000",180.2,183.25,-0.055661,"2026-10-05T11:13:28.996981+00:00"]