[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HL":3,"homepage-market-summary":35,"stock-options-HL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HL","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},"Hecla Mining Company","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Hecla Mining Co produces and explores silver, gold, zinc, and other metals. The operating business segments are Greens Creek, Lucky Friday, Keno Hill, and Casa Berardi. It generates maximum revenue from the Greens Creek segment. Geographically, It operates in Canada, the United States, and Mexico, and it derives a majority of its revenue from the United States.","1,865","Coeur D'Alene, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0872,0.015,"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},17.2,17.24,17.4,16.92,17,0.2,1.18,33379763.324921,88845,17.1375,34.17,11.81,25528133.587311357,24.1,10487,{"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":235,"updated_at":834,"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",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,8975,0.93,[190,191,196,200,203,207,211,215,219,223,227,231],{"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},"2027-03-19",165,"270319",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",473,"280121",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",837,"290119",[236,249,261,273,284,296,311,323,340,360,380,402,428,449,474,498,521,545,569,591,613,635,657,675,695,714,732,749,766,783,797,811,823],{"strike":237,"call":238,"put":245,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":243,"implied_volatility":243,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":244,"in_the_money":44},"HL    261009C00005000",11.8,12.5,12.2,0.3917,0.00059,{"contract_symbol":246,"symbol":246,"bid":186,"ask":157,"last":247,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":248,"implied_volatility":248,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009P00005000",0.03,0.7201,{"strike":250,"call":251,"put":258,"callItm":44,"putItm":14,"isAtm":14},9,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":256,"implied_volatility":256,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":257,"in_the_money":44},"HL    261009C00009000",7.85,8.35,8.15,0.3918,0.001062,{"contract_symbol":259,"symbol":259,"bid":186,"ask":157,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":260,"implied_volatility":260,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009P00009000",0.7149,{"strike":262,"call":263,"put":270,"callItm":44,"putItm":14,"isAtm":14},10,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":243,"implied_volatility":243,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":269,"in_the_money":44},"HL    261009C00010000",6.85,7.35,7.15,2,0.001179,{"contract_symbol":271,"symbol":271,"bid":186,"ask":272,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":248,"implied_volatility":248,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009P00010000",0.33,{"strike":194,"call":274,"put":279,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":256,"implied_volatility":256,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":278,"in_the_money":44},"HL    261009C00011000",5.85,6.35,0.001298,{"contract_symbol":280,"symbol":280,"bid":186,"ask":281,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":283,"open_interest":283,"iv":260,"implied_volatility":260,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009P00011000",0.12,0.02,3,{"strike":285,"call":286,"put":292,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":243,"implied_volatility":243,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":291,"in_the_money":44},"HL    261009C00012000",4.85,5.8,6.7,0.001415,{"contract_symbol":293,"symbol":293,"bid":186,"ask":157,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":248,"implied_volatility":248,"delta":294,"gamma":295,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009P00012000",-0.000001,0.000002,{"strike":297,"call":298,"put":304,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":243,"implied_volatility":243,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":303,"in_the_money":44},"HL    261009C00013000",3.95,4.35,4.4,0.001533,{"contract_symbol":305,"symbol":305,"bid":186,"ask":306,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":260,"implied_volatility":260,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":186,"in_the_money":14},"HL    261009P00013000",0.36,-0.000052,0.000157,-0.000034,0.000004,{"strike":312,"call":313,"put":317,"callItm":44,"putItm":14,"isAtm":14},13.5,{"contract_symbol":314,"symbol":314,"bid":315,"ask":182,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":256,"implied_volatility":256,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":316,"in_the_money":44},"HL    261009C00013500",3.4,0.001592,{"contract_symbol":318,"symbol":318,"bid":186,"ask":306,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":248,"implied_volatility":248,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":294,"in_the_money":14},"HL    261009P00013500",-0.000373,0.000988,-0.000215,0.000026,{"strike":324,"call":325,"put":331,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":186,"changePercent":9,"volume":186,"openInterest":283,"open_interest":283,"iv":256,"implied_volatility":256,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":330,"in_the_money":44},"HL    261009C00014000",2.89,3.35,3.15,0.001651,{"contract_symbol":332,"symbol":332,"bid":186,"ask":333,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":334,"open_interest":334,"iv":248,"implied_volatility":248,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"HL    261009P00014000",0.14,82,-0.001824,0.004255,-0.000927,0.000111,-0.000004,{"strike":341,"call":342,"put":351,"callItm":44,"putItm":14,"isAtm":14},14.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":256,"implied_volatility":256,"delta":347,"gamma":348,"theta":349,"vega":186,"rho":350,"in_the_money":44},"HL    261009C00014500",2.35,3.25,2.68,0.999996,0.000025,-0.000002,0.00171,{"contract_symbol":352,"symbol":352,"bid":186,"ask":333,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":260,"implied_volatility":260,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"HL    261009P00014500",0.01,58,-0.006649,0.01369,-0.00294,0.000354,-0.000014,{"strike":361,"call":362,"put":372,"callItm":44,"putItm":14,"isAtm":44},15,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":243,"implied_volatility":243,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"HL    261009C00015000",1.91,2.32,2.03,0.99988,0.000632,-0.000041,0.000009,0.001769,{"contract_symbol":373,"symbol":373,"bid":186,"ask":112,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"HL    261009P00015000",0.04,-0.021437,0.037479,-0.008165,0.000977,-0.000046,{"strike":381,"call":382,"put":393,"callItm":44,"putItm":14,"isAtm":44},15.5,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"HL    261009C00015500",1.48,1.86,1.62,0.3162,0.999831,0.001074,-0.000045,0.000012,0.001828,{"contract_symbol":394,"symbol":394,"bid":186,"ask":112,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"HL    261009P00015500",113,0.6231,-0.032597,0.061463,-0.010029,0.001387,-0.000069,{"strike":403,"call":404,"put":416,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":44},"HL    261009C00016000",1.08,1.37,1.4,66,0.3461,0.992524,0.031363,-0.001578,0.000393,0.001872,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"HL    261009P00016000",0.07,0.13,0.08,1593,0.6276,-0.086039,0.131497,-0.021763,0.002988,-0.000184,{"strike":429,"call":430,"put":439,"callItm":44,"putItm":14,"isAtm":44},16.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":94,"last":137,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"HL    261009C00016500",0.75,0.517,0.863519,0.222347,-0.024976,0.004162,0.001656,{"contract_symbol":440,"symbol":440,"bid":333,"ask":441,"last":441,"change":186,"changePercent":9,"volume":186,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"HL    261009P00016500",0.24,292,0.6344,-0.182733,0.219429,-0.037113,0.00504,-0.000392,{"strike":24,"call":450,"put":462,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":186,"changePercent":9,"volume":186,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"HL    261009C00017000",0.54,0.61,0.52,1437,0.6216,0.68442,0.300607,-0.0488,0.006765,0.001323,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":186,"changePercent":9,"volume":186,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"HL    261009P00017000",0.31,0.43,0.37,631,0.6049,-0.311542,0.307183,-0.047229,0.006727,-0.000672,{"strike":475,"call":476,"put":486,"callItm":14,"putItm":44,"isAtm":44},17.5,{"contract_symbol":477,"symbol":477,"bid":478,"ask":306,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"HL    261009C00017500",0.29,432,0.5941,0.519924,0.352481,-0.052273,0.007582,0.00102,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":186,"changePercent":9,"volume":186,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"HL    261009P00017500",0.58,0.72,0.67,203,0.6389,-0.479601,0.327716,-0.056216,0.007581,-0.001047,{"strike":198,"call":499,"put":510,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":500,"symbol":500,"bid":501,"ask":25,"last":502,"change":186,"changePercent":9,"volume":186,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"HL    261009C00018000",0.16,0.18,369,0.5904,0.348454,0.329203,-0.048213,0.007036,0.00069,{"contract_symbol":511,"symbol":511,"bid":512,"ask":107,"last":513,"change":186,"changePercent":9,"volume":186,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"HL    261009P00018000",0.92,0.95,750,0.631,-0.640616,0.311386,-0.052105,0.007114,-0.001414,{"strike":522,"call":523,"put":533,"callItm":14,"putItm":44,"isAtm":44},18.5,{"contract_symbol":524,"symbol":524,"bid":418,"ask":281,"last":525,"change":186,"changePercent":9,"volume":186,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"HL    261009C00018500",0.09,683,0.6314,0.223784,0.248883,-0.041689,0.005689,0.000445,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":186,"changePercent":9,"volume":186,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"HL    261009P00018500",1.29,1.66,1.56,141,0.6485,-0.769619,0.246315,-0.043524,0.005783,-0.001725,{"strike":546,"call":547,"put":557,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":548,"symbol":548,"bid":186,"ask":549,"last":247,"change":186,"changePercent":9,"volume":186,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"HL    261009C00019000",0.05,256,0.6219,0.121629,0.170657,-0.027735,0.003843,0.000243,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":186,"changePercent":9,"volume":186,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":44},"HL    261009P00019000",1.76,2.06,1.92,239,0.7245,-0.839227,0.177052,-0.039053,0.004644,-0.001922,{"strike":570,"call":571,"put":579,"callItm":14,"putItm":44,"isAtm":44},19.5,{"contract_symbol":572,"symbol":572,"bid":353,"ask":247,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":395,"open_interest":395,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"HL    261009C00019500",0.6135,0.057772,0.099067,-0.015666,0.0022,0.000116,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":186,"changePercent":9,"volume":186,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":44},"HL    261009P00019500",2.1,2.62,2.42,72,0.8372,-0.871223,0.131937,-0.038855,0.003999,-0.002046,{"strike":592,"call":593,"put":602,"callItm":14,"putItm":44,"isAtm":14},20,{"contract_symbol":594,"symbol":594,"bid":186,"ask":419,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"HL    261009C00020000",199,0.6534,0.033606,0.060113,-0.010783,0.001422,0.000068,{"contract_symbol":603,"symbol":603,"bid":604,"ask":329,"last":605,"change":186,"changePercent":9,"volume":186,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":44},"HL    261009P00020000",2.7,3.06,103,0.9313,-0.895872,0.101998,-0.037172,0.003439,-0.002154,{"strike":614,"call":615,"put":624,"callItm":14,"putItm":44,"isAtm":14},20.5,{"contract_symbol":616,"symbol":616,"bid":186,"ask":247,"last":353,"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},"HL    261009C00020500",84,0.6976,0.020907,0.037872,-0.007745,0.000957,0.000042,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"HL    261009P00020500",3.05,3.85,3.45,1.0081,-0.916203,0.08026,-0.034275,0.002929,-0.002253,{"strike":636,"call":637,"put":647,"callItm":14,"putItm":44,"isAtm":14},21,{"contract_symbol":638,"symbol":638,"bid":186,"ask":639,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"HL    261009C00021000",0.1,231,0.7032,0.009788,0.019552,-0.004062,0.000498,0.00002,{"contract_symbol":648,"symbol":648,"bid":649,"ask":301,"last":650,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"HL    261009P00021000",3.55,4.01,1.0561,-0.936024,0.062322,-0.029209,0.002383,-0.002351,{"strike":658,"call":659,"put":667,"callItm":14,"putItm":44,"isAtm":14},21.5,{"contract_symbol":660,"symbol":660,"bid":186,"ask":419,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":661,"open_interest":661,"iv":641,"implied_volatility":641,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"HL    261009C00021500",95,0.004115,0.009082,-0.001887,0.000231,0.000008,{"contract_symbol":668,"symbol":668,"bid":669,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":44},"HL    261009P00021500",4.05,-0.95795,0.044656,-0.020929,0.001708,-0.002453,{"strike":676,"call":677,"put":685,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":678,"symbol":678,"bid":186,"ask":679,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":618,"implied_volatility":618,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"HL    261009C00022000",0.11,0.001502,0.00368,-0.000752,0.000093,0.000003,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":44},"HL    261009P00022000",4.55,5.35,3.77,-0.97306,0.03096,-0.01451,0.001184,-0.002542,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":698,"symbol":698,"bid":186,"ask":679,"last":247,"change":186,"changePercent":9,"volume":186,"openInterest":699,"open_interest":699,"iv":641,"implied_volatility":641,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"HL    261009C00022500",81,0.000602,0.001578,-0.000328,0.00004,0.000001,{"contract_symbol":706,"symbol":706,"bid":707,"ask":276,"last":708,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":629,"implied_volatility":629,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"HL    261009P00022500",5.05,2.45,-0.987134,0.017296,-0.007386,0.000631,-0.002628,{"strike":715,"call":716,"put":722,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":717,"symbol":717,"bid":186,"ask":282,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":584,"open_interest":584,"iv":641,"implied_volatility":641,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":186,"in_the_money":14},"HL    261009C00023000",0.000211,0.000596,-0.000124,0.000015,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":629,"implied_volatility":629,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"HL    261009P00023000",5.55,6.4,4.34,-0.992471,0.010833,-0.004626,0.000395,-0.002698,{"strike":733,"call":734,"put":740,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":735,"symbol":735,"bid":186,"ask":525,"last":525,"change":186,"changePercent":9,"volume":186,"openInterest":283,"open_interest":283,"iv":618,"implied_volatility":618,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":186,"in_the_money":14},"HL    261009C00023500",0.000062,0.00019,-0.000039,0.000005,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":629,"implied_volatility":629,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":44},"HL    261009P00023500",6.05,6.9,-0.995698,0.006592,-0.002815,0.000241,-0.002763,{"strike":750,"call":751,"put":757,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":752,"symbol":752,"bid":186,"ask":157,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":753,"open_interest":753,"iv":618,"implied_volatility":618,"delta":754,"gamma":755,"theta":756,"vega":295,"rho":186,"in_the_money":14},"HL    261009C00024000",37,0.000019,0.000063,-0.000013,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":44},"HL    261009P00024000",6.55,7.4,-0.996389,0.005379,-0.002521,0.000206,-0.002824,{"strike":767,"call":768,"put":774,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":769,"symbol":769,"bid":186,"ask":157,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":770,"open_interest":770,"iv":641,"implied_volatility":641,"delta":771,"gamma":772,"theta":773,"vega":704,"rho":186,"in_the_money":14},"HL    261009C00024500",33,0.000007,0.000023,-0.000005,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":44},"HL    261009P00024500",7.05,7.9,-0.997923,0.003266,-0.001531,0.000125,-0.002886,{"strike":71,"call":784,"put":788,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":785,"symbol":785,"bid":186,"ask":549,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":786,"open_interest":786,"iv":618,"implied_volatility":618,"delta":295,"gamma":787,"theta":294,"vega":186,"rho":186,"in_the_money":14},"HL    261009C00025000",63,0.000006,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":629,"implied_volatility":629,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":44},"HL    261009P00025000",7.55,8.4,-0.999295,0.001273,-0.000544,0.000046,-0.002947,{"strike":798,"call":799,"put":801,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":800,"symbol":800,"bid":186,"ask":157,"last":112,"change":186,"changePercent":9,"volume":186,"openInterest":237,"open_interest":237,"iv":641,"implied_volatility":641,"delta":704,"gamma":295,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009C00025500",{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":651,"implied_volatility":651,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":44},"HL    261009P00025500",8.05,8.9,7.19,-0.999348,0.001131,-0.00053,0.000043,-0.003007,{"strike":812,"call":813,"put":815,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":814,"symbol":814,"bid":186,"ask":281,"last":147,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":641,"implied_volatility":641,"delta":186,"gamma":704,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009C00026000",{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":819,"gamma":820,"theta":821,"vega":348,"rho":822,"in_the_money":44},"HL    261009P00026000",8.55,9.4,-0.999643,0.000647,-0.000303,-0.003066,{"strike":824,"call":825,"put":828,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":826,"symbol":826,"bid":186,"ask":374,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":827,"open_interest":827,"iv":618,"implied_volatility":618,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"HL    261009C00030000",170,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":651,"implied_volatility":651,"delta":832,"gamma":310,"theta":349,"vega":186,"rho":833,"in_the_money":44},"HL    261009P00030000",12.55,13.4,-0.999998,-0.003539,"2026-10-05T12:47:10.817735+00:00"]