[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLF":3,"homepage-market-summary":31,"stock-options-HLF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLF","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},"Herbalife Ltd.","NYSE",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Herbalife Ltd is a health and wellness company. It provides health and wellness products in 95 markets through a direct-selling business model. Its product categories include Weight Management, Targeted Nutrition, Energy, Sports and Fitness, Outer Nutrition, and Literature, Promotional, and Other. Weight Management generates the majority of revenue, with products such as meal replacements, protein shakes, drink mixes, weight loss enhancers, and healthy snacks. Products are manufactured at facilities in Changsha and Suzhou, China; Lake Forest, California; and Winston-Salem, North Carolina, as well as by third-party providers. Revenues reflect sales to Members across North America, Latin America, EMEA, Asia Pacific, and China.","8,500","George Town, E9",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.56,12.32,12.625,12.3,12.28,0.28,2.28,895082.760593,13059,12.5011,20.4,7.56,1654116.065175532,38.9,5482,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":239,"updated_at":717,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,884,0.03,[186,187,192,196,199,203,207,211,215,219,223,227,231,235],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":67,"dte":67,"compact":198,"implied_volatility":9},"2026-10-30","261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",32,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",39,"261113",{"date":208,"label":208,"type":189,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",46,"261120",{"date":212,"label":212,"type":189,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",74,"261218",{"date":216,"label":216,"type":189,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",102,"270115",{"date":220,"label":220,"type":189,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",137,"270219",{"date":224,"label":224,"type":189,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",228,"270521",{"date":228,"label":228,"type":189,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-12-17",438,"271217",{"date":232,"label":232,"type":189,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",473,"280121",{"date":236,"label":236,"type":189,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",837,"290119",[240,254,266,277,289,299,308,317,328,335,343,357,375,393,410,427,445,463,485,504,522,540,557,574,591,608,623,638,649,662,672,683,693,702,711],{"strike":241,"call":242,"put":250,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":182,"changePercent":9,"volume":182,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":249,"in_the_money":40},"HLF   261009C00002000",10.3,10.9,10.49,266,0.5082,0.000247,{"contract_symbol":251,"symbol":251,"bid":182,"ask":252,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00002000",0.05,0.5852,{"strike":255,"call":256,"put":263,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":182,"changePercent":9,"volume":182,"openInterest":261,"open_interest":261,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":262,"in_the_money":40},"HLF   261009C00003000",9,9.7,7.8,147,0.00037,{"contract_symbol":264,"symbol":264,"bid":182,"ask":265,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00003000",2.15,{"strike":178,"call":267,"put":274,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":273,"in_the_money":40},"HLF   261009C00004000",8.1,8.7,8.35,209,0.000493,{"contract_symbol":275,"symbol":275,"bid":182,"ask":276,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00004000",0.3,{"strike":278,"call":279,"put":286,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":182,"changePercent":9,"volume":182,"openInterest":284,"open_interest":284,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":285,"in_the_money":40},"HLF   261009C00005000",6.6,9.4,7.25,21,0.000616,{"contract_symbol":287,"symbol":287,"bid":182,"ask":288,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00005000",0.15,{"strike":290,"call":291,"put":296,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":292,"symbol":292,"bid":278,"ask":293,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":295,"in_the_money":40},"HLF   261009C00006000",8.5,6.4,0.00074,{"contract_symbol":297,"symbol":297,"bid":182,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00006000",0.95,{"strike":300,"call":301,"put":306,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":302,"symbol":302,"bid":178,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":305,"in_the_money":40},"HLF   261009C00007000",7.5,5.3,0.000863,{"contract_symbol":307,"symbol":307,"bid":182,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00007000",{"strike":303,"call":309,"put":315,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":314,"in_the_money":40},"HLF   261009C00007500",4.5,6.9,4.8,0.000925,{"contract_symbol":316,"symbol":316,"bid":182,"ask":47,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00007500",{"strike":318,"call":319,"put":325,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":320,"symbol":320,"bid":178,"ask":321,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":323,"open_interest":323,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":324,"in_the_money":40},"HLF   261009C00008000",6.1,2.9,17,0.000986,{"contract_symbol":326,"symbol":326,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00008000",0.75,{"strike":293,"call":329,"put":333,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":330,"symbol":330,"bid":331,"ask":311,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":332,"in_the_money":40},"HLF   261009C00008500",3.3,0.001048,{"contract_symbol":334,"symbol":334,"bid":182,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00008500",{"strike":258,"call":336,"put":340,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":337,"symbol":337,"bid":338,"ask":178,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":339,"in_the_money":40},"HLF   261009C00009000",2.8,0.00111,{"contract_symbol":341,"symbol":341,"bid":182,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":342,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00009000",0.000001,{"strike":344,"call":345,"put":352,"callItm":40,"putItm":14,"isAtm":14},9.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":182,"changePercent":9,"volume":182,"openInterest":278,"open_interest":278,"iv":248,"implied_volatility":248,"delta":47,"gamma":350,"theta":182,"vega":182,"rho":351,"in_the_money":40},"HLF   261009C00009500",1.85,3.4,2.6,0.000002,0.001171,{"contract_symbol":353,"symbol":353,"bid":182,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":354,"gamma":355,"theta":356,"vega":182,"rho":182,"in_the_money":14},"HLF   261009P00009500",-0.000007,0.000042,-0.000003,{"strike":358,"call":359,"put":368,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":278,"open_interest":278,"iv":248,"implied_volatility":248,"delta":364,"gamma":365,"theta":366,"vega":342,"rho":367,"in_the_money":40},"HLF   261009C00010000",1.35,3.1,2.2,0.999976,0.000144,-0.000008,0.001233,{"contract_symbol":369,"symbol":369,"bid":182,"ask":327,"last":370,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":253,"implied_volatility":253,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":182,"in_the_money":14},"HLF   261009P00010000",0.44,-0.0002,0.000928,-0.000069,0.000011,{"strike":376,"call":377,"put":386,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":40},"HLF   261009C00010500",1.55,2.3,0.99932,0.003331,-0.000186,0.000033,0.001293,{"contract_symbol":387,"symbol":387,"bid":182,"ask":276,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"HLF   261009P00010500",-0.00264,0.009988,-0.000739,0.000114,-0.000004,{"strike":190,"call":394,"put":402,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":395,"symbol":395,"bid":396,"ask":331,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"HLF   261009C00011000",1.05,0.991312,0.033253,-0.001855,0.000329,0.001342,{"contract_symbol":403,"symbol":403,"bid":182,"ask":327,"last":404,"change":182,"changePercent":9,"volume":182,"openInterest":358,"open_interest":358,"iv":253,"implied_volatility":253,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"HLF   261009P00011000",0.17,-0.019061,0.056953,-0.004212,0.000648,-0.00003,{"strike":411,"call":412,"put":420,"callItm":40,"putItm":14,"isAtm":40},11.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":361,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":40},"HLF   261009C00011500",0.6,0.944177,0.15882,-0.008857,0.00157,0.001329,{"contract_symbol":421,"symbol":421,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"HLF   261009P00011500",-0.082351,0.186189,-0.01377,0.002119,-0.000131,{"strike":428,"call":429,"put":438,"callItm":40,"putItm":14,"isAtm":40},12,{"contract_symbol":430,"symbol":430,"bid":182,"ask":431,"last":432,"change":182,"changePercent":9,"volume":182,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"HLF   261009C00012000",1.6,0.99,0.79858,0.396723,-0.022125,0.003921,0.001157,{"contract_symbol":439,"symbol":439,"bid":182,"ask":298,"last":404,"change":182,"changePercent":9,"volume":182,"openInterest":290,"open_interest":290,"iv":253,"implied_volatility":253,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"HLF   261009P00012000",-0.231342,0.373277,-0.027607,0.004248,-0.000372,{"strike":446,"call":447,"put":455,"callItm":40,"putItm":14,"isAtm":40},12.5,{"contract_symbol":448,"symbol":448,"bid":288,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":40},"HLF   261009C00012500",0.7437,0.539541,0.38276,-0.04572,0.005536,0.000781,{"contract_symbol":456,"symbol":456,"bid":182,"ask":414,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"HLF   261009P00012500",0.3508,-0.443371,0.807358,-0.021451,0.005507,-0.000707,{"strike":464,"call":465,"put":476,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":288,"change":182,"changePercent":9,"volume":182,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"HLF   261009C00013000",0.1,0.45,48,0.7773,0.360986,0.345468,-0.045073,0.005222,0.000528,{"contract_symbol":477,"symbol":477,"bid":478,"ask":361,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"HLF   261009P00013000",0.2,0.635,-0.674759,0.406541,-0.035404,0.005021,-0.001121,{"strike":486,"call":487,"put":495,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":488,"symbol":488,"bid":182,"ask":327,"last":404,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"HLF   261009C00013500",0.7818,0.215336,0.268245,-0.035406,0.004078,0.000318,{"contract_symbol":496,"symbol":496,"bid":68,"ask":497,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":40},"HLF   261009P00013500",1.65,0.8482,-0.764,0.260393,-0.04046,0.004296,-0.001318,{"strike":505,"call":506,"put":514,"callItm":14,"putItm":40,"isAtm":40},14,{"contract_symbol":507,"symbol":507,"bid":182,"ask":288,"last":467,"change":182,"changePercent":9,"volume":182,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":365,"in_the_money":14},"HLF   261009C00014000",122,0.7279,0.09637,0.16826,-0.019255,0.002382,{"contract_symbol":515,"symbol":515,"bid":396,"ask":331,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":40},"HLF   261009P00014000",1.0089,-0.819352,0.186916,-0.04109,0.003668,-0.001462,{"strike":523,"call":524,"put":531,"callItm":14,"putItm":40,"isAtm":40},14.5,{"contract_symbol":525,"symbol":525,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"HLF   261009C00014500",0.041221,0.086986,-0.009954,0.001231,0.000062,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":516,"implied_volatility":516,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":40},"HLF   261009P00014500",1.75,2.5,-0.889929,0.133704,-0.029392,0.002623,-0.001626,{"strike":541,"call":542,"put":549,"callItm":14,"putItm":40,"isAtm":40},15,{"contract_symbol":543,"symbol":543,"bid":182,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"HLF   261009C00015000",0.015534,0.038445,-0.004399,0.000544,0.000023,{"contract_symbol":550,"symbol":550,"bid":241,"ask":348,"last":551,"change":182,"changePercent":9,"volume":182,"openInterest":255,"open_interest":255,"iv":516,"implied_volatility":516,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":40},"HLF   261009P00015000",2.75,-0.93684,0.088126,-0.019373,0.001729,-0.001756,{"strike":558,"call":559,"put":566,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":560,"symbol":560,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"HLF   261009C00015500",0.005206,0.014765,-0.00169,0.000209,0.000008,{"contract_symbol":567,"symbol":567,"bid":534,"ask":568,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"HLF   261009P00015500",3.7,-0.965733,0.053971,-0.011864,0.001059,-0.00186,{"strike":575,"call":576,"put":582,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":577,"symbol":577,"bid":182,"ask":533,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":350,"in_the_money":14},"HLF   261009C00016000",0.001565,0.004996,-0.000572,0.000071,{"contract_symbol":583,"symbol":583,"bid":255,"ask":584,"last":585,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":516,"implied_volatility":516,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":40},"HLF   261009P00016000",4.2,3.36,-0.98235,0.03094,-0.006802,0.000607,-0.001946,{"strike":592,"call":593,"put":599,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":594,"symbol":594,"bid":182,"ask":265,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":342,"in_the_money":14},"HLF   261009C00016500",0.000426,0.001509,-0.000173,0.000021,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":311,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":516,"implied_volatility":516,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"HLF   261009P00016500",3.5,4.7,-0.991334,0.016712,-0.003674,0.000328,-0.002021,{"strike":323,"call":609,"put":615,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":610,"symbol":610,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":182,"in_the_money":14},"HLF   261009C00017000",0.000106,0.000411,-0.000047,0.000006,{"contract_symbol":616,"symbol":616,"bid":178,"ask":617,"last":602,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"HLF   261009P00017000",5.2,-0.995928,0.008555,-0.001881,0.000168,-0.00209,{"strike":624,"call":625,"put":630,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":626,"symbol":626,"bid":182,"ask":533,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":627,"gamma":628,"theta":629,"vega":342,"rho":182,"in_the_money":14},"HLF   261009C00017500",0.000024,0.000102,-0.000012,{"contract_symbol":631,"symbol":631,"bid":601,"ask":300,"last":632,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"HLF   261009P00017500",5.15,-0.998163,0.004172,-0.000917,0.000082,-0.002155,{"strike":194,"call":639,"put":642,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":640,"symbol":640,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":641,"gamma":548,"theta":356,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00018000",0.000005,{"contract_symbol":643,"symbol":643,"bid":178,"ask":303,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"HLF   261009P00018000",-0.999201,0.001947,-0.000428,0.000038,-0.002218,{"strike":650,"call":651,"put":653,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":652,"symbol":652,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":342,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00019000",{"contract_symbol":654,"symbol":654,"bid":655,"ask":293,"last":656,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"HLF   261009P00019000",5.9,7.06,-0.999863,0.000378,-0.000083,0.000007,-0.002342,{"strike":663,"call":664,"put":666,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":665,"symbol":665,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00020000",{"contract_symbol":667,"symbol":667,"bid":312,"ask":344,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":668,"gamma":669,"theta":670,"vega":342,"rho":671,"in_the_money":40},"HLF   261009P00020000",-0.999979,0.000064,-0.000014,-0.002466,{"strike":284,"call":673,"put":675,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":674,"symbol":674,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00021000",{"contract_symbol":676,"symbol":676,"bid":677,"ask":376,"last":678,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":679,"gamma":680,"theta":681,"vega":182,"rho":682,"in_the_money":40},"HLF   261009P00021000",7.9,8.45,-0.999997,0.00001,-0.000002,-0.002589,{"strike":684,"call":685,"put":687,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":686,"symbol":686,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00022000",{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":691,"gamma":342,"theta":182,"vega":182,"rho":692,"in_the_money":40},"HLF   261009P00022000",9.3,10.2,-1,-0.002712,{"strike":694,"call":695,"put":697,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":696,"symbol":696,"bid":182,"ask":298,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00023000",{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":691,"gamma":182,"theta":182,"vega":182,"rho":701,"in_the_money":40},"HLF   261009P00023000",9.9,11.4,-0.002835,{"strike":703,"call":704,"put":706,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":705,"symbol":705,"bid":182,"ask":47,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00024000",{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":691,"gamma":182,"theta":182,"vega":182,"rho":710,"in_the_money":40},"HLF   261009P00024000",10.4,12.8,-0.002959,{"strike":67,"call":712,"put":714,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":713,"symbol":713,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"HLF   261009C00025000",{"contract_symbol":715,"symbol":715,"bid":190,"ask":523,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":691,"gamma":182,"theta":182,"vega":182,"rho":716,"in_the_money":40},"HLF   261009P00025000",-0.003082,"2026-10-05T12:47:13.276983+00:00"]