[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HII":3,"homepage-market-summary":35,"stock-options-HII":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HII","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},"Huntington Ingalls Industries, Inc.","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","Huntington Ingalls Industries is the largest independent military shipbuilder in the US, spun out from Northrop Grumman in 2011. It operates three segments, two of which are storied shipyards: Ingalls produces non-nuclear-powered ships, including amphibious landing ships and Arleigh Burke-class destroyers, while Newport News produces nuclear-powered ships as the only producer of Gerald Ford-class aircraft carriers and a major subcontractor on Virginia- and Columbia-class nuclear submarines. HII shares production of destroyers and nuclear submarines with General Dynamics' Bath Iron Works and Electric Boat shipyards, respectively. The company's mission technologies segment produces uncrewed sea vessels and provides a range of IT and other services to US government agencies.","45,000","Newport News, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0556,5.52,"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},268.54,274.9,275.51,267.31,274.33,-5.79,-2.11,653612.652379,40770,269.1089,460,256.7875,509797.325670476,5.8,3907,{"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":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":202,"updated_at":707,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,922,0.42,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",74,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",165,"270319",[203,222,240,257,273,294,315,337,362,388,412,437,461,484,506,526,547,567,586,603,619,633,644,654,663,672,681,690,699],{"strike":204,"call":205,"put":215,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":44},"HII   261016C00190000",77,81.1,0.5961,0.999703,0.000038,-0.001375,0.000523,0.058911,{"contract_symbol":216,"symbol":216,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":219,"gamma":185,"theta":220,"vega":221,"rho":185,"in_the_money":14},"HII   261016P00190000",3.2,0.4381,-0.000002,-0.000008,0.000004,{"strike":223,"call":224,"put":233,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":44},"HII   261016C00195000",72,76.1,0.999281,0.000087,-0.00312,0.001186,0.060425,{"contract_symbol":234,"symbol":234,"bid":185,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":220,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"HII   261016P00195000",3.4,0.000002,-0.000035,0.000018,-0.000001,{"strike":241,"call":242,"put":251,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":44},"HII   261016C00200000",67.1,71.2,0.99839,0.000183,-0.006535,0.002484,0.061899,{"contract_symbol":252,"symbol":252,"bid":185,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":237,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":14},"HII   261016P00200000",0.000007,-0.000136,0.00007,-0.000003,{"strike":258,"call":259,"put":268,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":44},"HII   261016C00210000",57.1,61.1,0.993455,0.000645,-0.023061,0.008765,0.064571,{"contract_symbol":269,"symbol":269,"bid":185,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":270,"gamma":271,"theta":212,"vega":272,"rho":237,"in_the_money":14},"HII   261016P00210000",-0.000413,0.000071,0.000711,{"strike":274,"call":275,"put":285,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"HII   261016C00220000",47.1,51.2,0.602,0.978279,0.001807,-0.065841,0.024782,0.066341,{"contract_symbol":286,"symbol":286,"bid":185,"ask":157,"last":287,"change":185,"changePercent":9,"volume":185,"openInterest":288,"open_interest":288,"iv":218,"implied_volatility":218,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"HII   261016P00220000",0.55,133,-0.003065,0.000446,-0.008607,0.004452,-0.000264,{"strike":295,"call":296,"put":305,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":279,"implied_volatility":279,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"HII   261016C00230000",37.1,41.2,0.945221,0.003859,-0.140614,0.052925,0.066523,{"contract_symbol":306,"symbol":306,"bid":185,"ask":307,"last":308,"change":185,"changePercent":9,"volume":185,"openInterest":309,"open_interest":309,"iv":218,"implied_volatility":218,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"HII   261016P00230000",0.6,0.5,7,-0.015209,0.001833,-0.035366,0.018292,-0.001314,{"strike":316,"call":317,"put":328,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"HII   261016C00240000",28.6,31,33.4,0.5159,0.916592,0.006231,-0.166704,0.073224,0.067133,{"contract_symbol":329,"symbol":329,"bid":185,"ask":307,"last":51,"change":185,"changePercent":9,"volume":185,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"HII   261016P00240000",12,0.3548,-0.024115,0.003349,-0.042377,0.027064,-0.002076,{"strike":57,"call":338,"put":350,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":185,"changePercent":9,"volume":185,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":44},"HII   261016C00250000",18.6,21.5,19.7,5,0.422,0.86913,0.01055,-0.188931,0.101436,0.066123,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":185,"changePercent":9,"volume":185,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"HII   261016P00250000",0.15,1.3,0.47,35,0.3213,-0.072996,0.009043,-0.093828,0.066179,-0.006294,{"strike":363,"call":364,"put":376,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":185,"changePercent":9,"volume":185,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":44},"HII   261016C00260000",10.2,13.5,14.4,8,0.3627,0.751948,0.018281,-0.241764,0.151042,0.058979,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":185,"changePercent":9,"volume":185,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"HII   261016P00260000",1.8,2.45,2.42,26,0.2914,-0.202408,0.020274,-0.173081,0.134586,-0.017516,{"strike":389,"call":390,"put":401,"callItm":14,"putItm":44,"isAtm":44},270,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":101,"change":185,"changePercent":9,"volume":185,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"HII   261016C00270000",4.6,5.7,36,0.3174,0.537477,0.026215,-0.265569,0.189571,0.043151,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":392,"change":185,"changePercent":9,"volume":185,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"HII   261016P00270000",4.8,6.3,20,0.2657,-0.459217,0.031299,-0.222073,0.189415,-0.040018,{"strike":413,"call":414,"put":425,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":185,"changePercent":9,"volume":185,"openInterest":192,"open_interest":192,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"HII   261016C00280000",0.95,3.8,3.5,0.3347,0.299887,0.02176,-0.245102,0.165921,0.024294,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":185,"changePercent":9,"volume":185,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":44},"HII   261016P00280000",10.4,13.7,17.19,29,0.2178,-0.797404,0.027136,-0.129459,0.134659,-0.070181,{"strike":438,"call":439,"put":449,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":440,"symbol":440,"bid":441,"ask":416,"last":308,"change":185,"changePercent":9,"volume":185,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"HII   261016C00290000",0.05,103,0.3151,0.116393,0.013016,-0.129947,0.093439,0.009525,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"HII   261016P00290000",19.9,22.2,30.75,9,0.2093,-0.965616,0.007623,-0.03357,0.036346,-0.087107,{"strike":462,"call":463,"put":473,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":464,"symbol":464,"bid":441,"ask":157,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"HII   261016C00300000",0.2,23,0.3137,0.034938,0.005154,-0.050977,0.036827,0.002874,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"HII   261016P00300000",29.7,32.1,40.7,0.2782,-0.979853,0.00367,-0.028546,0.023254,-0.091394,{"strike":485,"call":486,"put":495,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":487,"symbol":487,"bid":185,"ask":132,"last":352,"change":185,"changePercent":9,"volume":185,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"HII   261016C00310000",4,0.386,0.025976,0.003275,-0.049073,0.028804,0.002128,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":44},"HII   261016P00310000",39.7,42.4,22.17,0.3352,-0.987716,0.001992,-0.022503,0.015213,-0.095148,{"strike":507,"call":508,"put":515,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":509,"symbol":509,"bid":185,"ask":307,"last":112,"change":185,"changePercent":9,"volume":185,"openInterest":295,"open_interest":295,"iv":510,"implied_volatility":510,"delta":384,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"HII   261016C00320000",0.452,0.002271,-0.046629,0.023377,0.001656,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":44},"HII   261016P00320000",49.3,52.8,32,0.3732,-0.993718,0.000994,-0.013921,0.008452,-0.098743,{"strike":527,"call":528,"put":537,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":529,"symbol":529,"bid":185,"ask":235,"last":530,"change":185,"changePercent":9,"volume":185,"openInterest":531,"open_interest":531,"iv":510,"implied_volatility":510,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"HII   261016C00330000",0.1,16,0.007455,0.000955,-0.019613,0.009832,0.000611,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"HII   261016P00330000",59.3,63.4,59.34,-0.998482,0.000277,-0.003878,0.002354,-0.102236,{"strike":548,"call":549,"put":557,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":550,"symbol":550,"bid":185,"ask":235,"last":551,"change":185,"changePercent":9,"volume":185,"openInterest":309,"open_interest":309,"iv":510,"implied_volatility":510,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"HII   261016C00340000",0.48,0.00248,0.000357,-0.007337,0.003678,0.000204,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":44},"HII   261016P00340000",69.3,73.4,0.375,-0.999665,0.000068,-0.000968,0.000585,-0.105438,{"strike":568,"call":569,"put":577,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":570,"symbol":570,"bid":185,"ask":51,"last":441,"change":185,"changePercent":9,"volume":185,"openInterest":571,"open_interest":571,"iv":510,"implied_volatility":510,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"HII   261016C00350000",151,0.000752,0.00012,-0.002467,0.001237,0.000062,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"HII   261016P00350000",79.3,83.4,-0.999939,0.000014,-0.000198,0.000119,-0.108562,{"strike":587,"call":588,"put":596,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":589,"symbol":589,"bid":185,"ask":235,"last":590,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":510,"implied_volatility":510,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"HII   261016C00360000",0.75,0.00021,0.000037,-0.000754,0.000378,0.000017,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":600,"gamma":236,"theta":237,"vega":601,"rho":602,"in_the_money":44},"HII   261016P00360000",89.3,93.4,-0.99999,0.000021,-0.111668,{"strike":604,"call":605,"put":611,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":606,"symbol":606,"bid":185,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":221,"in_the_money":14},"HII   261016C00370000",0.000054,0.00001,-0.000211,0.000106,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":615,"gamma":185,"theta":616,"vega":617,"rho":618,"in_the_money":44},"HII   261016P00370000",99.3,103.4,-0.999999,-0.000005,0.000003,-0.114771,{"strike":620,"call":621,"put":627,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":622,"symbol":622,"bid":185,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":623,"gamma":617,"theta":624,"vega":625,"rho":626,"in_the_money":14},"HII   261016C00380000",0.000013,-0.000054,0.000027,0.000001,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":631,"gamma":185,"theta":239,"vega":185,"rho":632,"in_the_money":44},"HII   261016P00380000",109.3,113.3,-1,-0.117871,{"strike":634,"call":635,"put":639,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":636,"symbol":636,"bid":185,"ask":441,"last":637,"change":185,"changePercent":9,"volume":185,"openInterest":405,"open_interest":405,"iv":510,"implied_volatility":510,"delta":617,"gamma":626,"theta":638,"vega":253,"rho":185,"in_the_money":14},"HII   261016C00390000",0.04,-0.000013,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":643,"in_the_money":44},"HII   261016P00390000",119.3,123.4,-0.120973,{"strike":645,"call":646,"put":649,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":647,"symbol":647,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":626,"gamma":185,"theta":256,"vega":626,"rho":185,"in_the_money":14},"HII   261016C00400000",4.9,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":653,"in_the_money":44},"HII   261016P00400000",129.3,133.4,-0.124077,{"strike":655,"call":656,"put":658,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":657,"symbol":657,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":239,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00410000",{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":662,"in_the_money":44},"HII   261016P00410000",139.3,143.4,-0.127179,{"strike":664,"call":665,"put":667,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":666,"symbol":666,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00420000",{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":671,"in_the_money":44},"HII   261016P00420000",149.3,153.4,-0.130281,{"strike":673,"call":674,"put":676,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":675,"symbol":675,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00430000",{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":680,"in_the_money":44},"HII   261016P00430000",159.3,163.4,-0.13338,{"strike":682,"call":683,"put":685,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":684,"symbol":684,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00440000",{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":520,"implied_volatility":520,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":689,"in_the_money":44},"HII   261016P00440000",169.3,173.4,-0.136482,{"strike":691,"call":692,"put":694,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":693,"symbol":693,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00450000",{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":698,"in_the_money":44},"HII   261016P00450000",179.3,183.4,-0.139586,{"strike":30,"call":700,"put":702,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":701,"symbol":701,"bid":185,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":510,"implied_volatility":510,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HII   261016C00460000",{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":561,"implied_volatility":561,"delta":631,"gamma":185,"theta":185,"vega":185,"rho":706,"in_the_money":44},"HII   261016P00460000",189.3,193.3,-0.142688,"2026-10-05T12:46:47.303628+00:00"]