[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLT":3,"homepage-market-summary":35,"stock-options-HLT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HLT","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},"Hilton Worldwide Holdings Inc.","NYSE",null,"HOTELS & MOTELS","Hilton Worldwide Holdings operates 1.38 million rooms across its 27 brands, serving the premium economy through luxury segments. Hampton and Hilton are the two largest brands, representing 27% and 18%, respectively, of the company's total rooms, as of Dec. 31, 2025. Recent brands launched over the past few years include Home2, Curio, Canopy, Spark, Tru, Tempo, LivSmart, and Outset. Additionally, there is a partnership with Small Luxury Hotels of the World and acquisitions of NoMad and Graduate Hotels. Managed and franchised hotels represent the vast majority of adjusted EBITDA, predominantly from the Americas.","182,000","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1879,0.6,"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},319.36,319,321.59,316.765,315.44,3.92,1.24,1103282.608457,35554,319.3346,358,253.53999,1847731.735428552,63,3220,{"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":246,"updated_at":1290,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},0,499,0.5,[189,190,195,199,202,206,210,214,218,222,226,230,234,238,242],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",18,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":71,"dte":71,"compact":201,"implied_volatility":9},"2026-10-30","261030",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",32,"261106",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",39,"261113",{"date":211,"label":211,"type":192,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",46,"261120",{"date":215,"label":215,"type":192,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",74,"261218",{"date":219,"label":219,"type":192,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",102,"270115",{"date":223,"label":223,"type":192,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",165,"270319",{"date":227,"label":227,"type":192,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",193,"270416",{"date":231,"label":231,"type":192,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",255,"270617",{"date":235,"label":235,"type":192,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",347,"270917",{"date":239,"label":239,"type":192,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",473,"280121",{"date":243,"label":243,"type":192,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",837,"290119",[247,259,269,278,288,297,307,316,325,334,345,355,366,379,391,405,419,432,449,468,486,504,525,544,563,582,604,628,651,673,695,716,738,761,785,807,833,855,878,898,919,941,963,984,1004,1026,1048,1069,1088,1107,1122,1136,1150,1163,1176,1190,1203,1215,1226,1235,1245,1254,1263,1272,1281],{"strike":248,"call":249,"put":255,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":254,"in_the_money":44},"HLT   261009C00175000",142.9,146.7,0.6064,0.021574,{"contract_symbol":256,"symbol":256,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00175000",2.15,0.4762,{"strike":260,"call":261,"put":267,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":266,"in_the_money":44},"HLT   261009C00180000",137.8,141.7,0.6237,0.022191,{"contract_symbol":268,"symbol":268,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00180000",{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":275,"in_the_money":44},"HLT   261009C00185000",132.8,136.7,0.022807,{"contract_symbol":277,"symbol":277,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00185000",{"strike":279,"call":280,"put":285,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":284,"in_the_money":44},"HLT   261009C00190000",127.9,131.7,0.023423,{"contract_symbol":286,"symbol":286,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00190000",0.4772,{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":294,"in_the_money":44},"HLT   261009C00195000",122.9,126.7,0.02404,{"contract_symbol":296,"symbol":296,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00195000",{"strike":298,"call":299,"put":305,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":304,"in_the_money":44},"HLT   261009C00200000",118,121.7,123.95,0.024656,{"contract_symbol":306,"symbol":306,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00200000",{"strike":308,"call":309,"put":314,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":313,"in_the_money":44},"HLT   261009C00205000",112.8,116.7,0.025273,{"contract_symbol":315,"symbol":315,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00205000",{"strike":317,"call":318,"put":323,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":322,"in_the_money":44},"HLT   261009C00210000",107.8,111.7,0.025889,{"contract_symbol":324,"symbol":324,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00210000",{"strike":326,"call":327,"put":332,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":331,"in_the_money":44},"HLT   261009C00215000",102.8,106.7,0.026505,{"contract_symbol":333,"symbol":333,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00215000",{"strike":335,"call":336,"put":343,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":185,"changePercent":9,"volume":185,"openInterest":341,"open_interest":341,"iv":265,"implied_volatility":265,"delta":51,"gamma":185,"theta":185,"vega":185,"rho":342,"in_the_money":44},"HLT   261009C00220000",98.1,101.7,88,13,0.027122,{"contract_symbol":344,"symbol":344,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00220000",{"strike":346,"call":347,"put":353,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":51,"gamma":185,"theta":351,"vega":185,"rho":352,"in_the_money":44},"HLT   261009C00225000",93,96.7,-0.000001,0.027738,{"contract_symbol":354,"symbol":354,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00225000",{"strike":356,"call":357,"put":364,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":358,"symbol":358,"bid":340,"ask":359,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":360,"gamma":185,"theta":361,"vega":362,"rho":363,"in_the_money":44},"HLT   261009C00230000",91.7,0.999999,-0.000011,0.000002,0.028355,{"contract_symbol":365,"symbol":365,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00230000",{"strike":367,"call":368,"put":377,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":44},"HLT   261009C00235000",83,86.7,0.999996,0.000001,-0.000046,0.000007,0.028971,{"contract_symbol":378,"symbol":378,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00235000",{"strike":380,"call":381,"put":389,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":385,"gamma":362,"theta":386,"vega":387,"rho":388,"in_the_money":44},"HLT   261009C00240000",78,81.7,0.999991,-0.000102,0.000015,0.029587,{"contract_symbol":390,"symbol":390,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00240000",{"strike":392,"call":393,"put":402,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"HLT   261009C00245000",73,76.7,0.999944,0.00001,-0.000565,0.000082,0.030202,{"contract_symbol":403,"symbol":403,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":185,"gamma":185,"theta":404,"vega":185,"rho":185,"in_the_money":14},"HLT   261009P00245000",-0.000002,{"strike":57,"call":406,"put":415,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"HLT   261009C00250000",68.2,71.7,0.999879,0.000022,-0.001131,0.000168,0.030815,{"contract_symbol":416,"symbol":416,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":404,"gamma":185,"theta":417,"vega":418,"rho":185,"in_the_money":14},"HLT   261009P00250000",-0.000015,0.000003,{"strike":232,"call":420,"put":428,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":424,"gamma":400,"theta":425,"vega":426,"rho":427,"in_the_money":44},"HLT   261009C00255000",63.3,66.7,0.999489,-0.004452,0.000643,0.031416,{"contract_symbol":429,"symbol":429,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":430,"gamma":362,"theta":431,"vega":387,"rho":185,"in_the_money":14},"HLT   261009P00255000",-0.000009,-0.000078,{"strike":433,"call":434,"put":443,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"HLT   261009C00260000",58.1,61.8,0.998668,0.000198,-0.01075,0.001552,0.032,{"contract_symbol":444,"symbol":444,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":404,"in_the_money":14},"HLT   261009P00260000",-0.000045,0.000011,-0.00035,0.000066,{"strike":450,"call":451,"put":460,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":44},"HLT   261009C00265000",53.5,56.8,0.996824,0.000435,-0.023651,0.003415,0.032542,{"contract_symbol":461,"symbol":461,"bid":185,"ask":257,"last":462,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":258,"implied_volatility":258,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"HLT   261009P00265000",0.37,-0.000189,0.000043,-0.001346,0.000254,-0.000008,{"strike":469,"call":470,"put":479,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":44},"HLT   261009C00270000",48.1,51.9,0.993036,0.000877,-0.047637,0.006878,0.033005,{"contract_symbol":480,"symbol":480,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"HLT   261009P00270000",-0.000683,0.00014,-0.004443,0.00084,-0.000027,{"strike":487,"call":488,"put":497,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":44},"HLT   261009C00275000",43.3,46.8,0.985888,0.001625,-0.088244,0.012742,0.033333,{"contract_symbol":498,"symbol":498,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":287,"implied_volatility":287,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"HLT   261009P00275000",-0.002192,0.000407,-0.012946,0.002443,-0.000088,{"strike":505,"call":506,"put":515,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"HLT   261009C00280000",38.4,41.8,0.973441,0.00278,-0.150983,0.0218,0.033445,{"contract_symbol":516,"symbol":516,"bid":185,"ask":517,"last":518,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":258,"implied_volatility":258,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"HLT   261009P00280000",2.2,0.1,12,-0.005967,0.001002,-0.031726,0.006,-0.000239,{"strike":526,"call":527,"put":536,"callItm":44,"putItm":14,"isAtm":14},282.5,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"HLT   261009C00282500",35.8,39.3,0.96451,0.003534,-0.191938,0.027714,0.03339,{"contract_symbol":537,"symbol":537,"bid":185,"ask":538,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"HLT   261009P00282500",2.25,-0.009489,0.001508,-0.047736,0.009027,-0.00038,{"strike":545,"call":546,"put":555,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":44},"HLT   261009C00285000",33.3,37,0.957676,0.004195,-0.215393,0.031988,0.033422,{"contract_symbol":556,"symbol":556,"bid":185,"ask":538,"last":538,"change":185,"changePercent":9,"volume":185,"openInterest":557,"open_interest":557,"iv":258,"implied_volatility":258,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"HLT   261009P00285000",3,-0.014654,0.002198,-0.069597,0.013162,-0.000588,{"strike":564,"call":565,"put":574,"callItm":44,"putItm":14,"isAtm":14},287.5,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"HLT   261009C00287500",31.3,34.4,0.944601,0.005203,-0.267128,0.039671,0.033198,{"contract_symbol":575,"symbol":575,"bid":185,"ask":576,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":258,"implied_volatility":258,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"HLT   261009P00287500",2.3,-0.021997,0.003108,-0.098402,0.018609,-0.000883,{"strike":583,"call":584,"put":594,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"HLT   261009C00290000",28.4,31.4,0.6019,0.930098,0.006285,-0.317856,0.047559,0.032916,{"contract_symbol":595,"symbol":595,"bid":185,"ask":596,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"HLT   261009P00290000",0.3,31,0.477,-0.032349,0.004282,-0.136019,0.025679,-0.001301,{"strike":605,"call":606,"put":616,"callItm":44,"putItm":14,"isAtm":14},292.5,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":44},"HLT   261009C00292500",25.9,29.6,0.5791,0.919012,0.007307,-0.342156,0.053207,0.032776,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":185,"changePercent":9,"volume":185,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"HLT   261009P00292500",0.15,1.3,0.87,2,0.4696,-0.043535,0.005543,-0.170649,0.032726,-0.001751,{"strike":629,"call":630,"put":640,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":44},"HLT   261009C00295000",23.5,27,0.5575,0.905351,0.008526,-0.370037,0.059769,0.032531,{"contract_symbol":641,"symbol":641,"bid":185,"ask":642,"last":643,"change":185,"changePercent":9,"volume":185,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"HLT   261009P00295000",2.5,0.46,7,0.455,-0.05527,0.006921,-0.200075,0.039598,-0.002224,{"strike":652,"call":653,"put":663,"callItm":44,"putItm":14,"isAtm":14},297.5,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":44},"HLT   261009C00297500",21.7,24.3,0.523,0.894356,0.009848,-0.376126,0.064763,0.032398,{"contract_symbol":664,"symbol":664,"bid":185,"ask":665,"last":666,"change":185,"changePercent":9,"volume":185,"openInterest":557,"open_interest":557,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"HLT   261009P00297500",2.55,2.1,0.4352,-0.067928,0.008501,-0.224834,0.04652,-0.002732,{"strike":674,"call":675,"put":685,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":44},"HLT   261009C00300000",19.3,21.9,0.4968,0.877258,0.011538,-0.39754,0.072068,0.032017,{"contract_symbol":686,"symbol":686,"bid":518,"ask":687,"last":187,"change":185,"changePercent":9,"volume":185,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"HLT   261009P00300000",0.85,29,0.4113,-0.081918,0.010378,-0.245097,0.053667,-0.003294,{"strike":696,"call":697,"put":707,"callItm":44,"putItm":14,"isAtm":14},302.5,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":44},"HLT   261009C00302500",16.9,19.7,0.4791,0.852261,0.013586,-0.435406,0.081841,0.031312,{"contract_symbol":708,"symbol":708,"bid":618,"ask":709,"last":65,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"HLT   261009P00302500",2.7,0.384,-0.097948,0.012694,-0.261376,0.061293,-0.003935,{"strike":717,"call":718,"put":728,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"HLT   261009C00305000",14.1,17.6,0.4531,0.826299,0.015968,-0.457729,0.090973,0.030573,{"contract_symbol":729,"symbol":729,"bid":730,"ask":51,"last":51,"change":185,"changePercent":9,"volume":185,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"HLT   261009P00305000",0.05,14,0.356,-0.118276,0.015685,-0.27757,0.070212,-0.004748,{"strike":739,"call":740,"put":751,"callItm":44,"putItm":14,"isAtm":14},307.5,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":44},"HLT   261009C00307500",12.3,15.2,9.18,0.4231,0.796443,0.018857,-0.471402,0.100326,0.029679,{"contract_symbol":752,"symbol":752,"bid":187,"ask":753,"last":754,"change":185,"changePercent":9,"volume":185,"openInterest":557,"open_interest":557,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"HLT   261009P00307500",3.2,1.5,0.3341,-0.149488,0.019635,-0.306052,0.082488,-0.006,{"strike":762,"call":763,"put":775,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":185,"changePercent":9,"volume":185,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"HLT   261009C00310000",10.1,12.8,8,22,0.3882,0.761686,0.022499,-0.473321,0.109809,0.028592,{"contract_symbol":776,"symbol":776,"bid":730,"ask":777,"last":619,"change":185,"changePercent":9,"volume":185,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"HLT   261009P00310000",1.9,17,0.3093,-0.188527,0.024624,-0.328914,0.095764,-0.007565,{"strike":786,"call":787,"put":797,"callItm":44,"putItm":14,"isAtm":14},312.5,{"contract_symbol":788,"symbol":788,"bid":767,"ask":789,"last":790,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":44},"HLT   261009C00312500",10.3,8.98,0.3557,0.715497,0.026892,-0.475141,0.120284,0.027043,{"contract_symbol":798,"symbol":798,"bid":187,"ask":576,"last":799,"change":185,"changePercent":9,"volume":185,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"HLT   261009P00312500",1.65,6,0.296,-0.249162,0.030222,-0.369715,0.11248,-0.010005,{"strike":808,"call":809,"put":821,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":185,"changePercent":9,"volume":185,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":44},"HLT   261009C00315000",6.3,8.7,7.5,33,0.3412,0.648704,0.030659,-0.498247,0.131517,0.024642,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":185,"changePercent":9,"volume":185,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"HLT   261009P00315000",1.75,3.6,2.85,28,0.3064,-0.336834,0.033607,-0.440413,0.129458,-0.013566,{"strike":834,"call":835,"put":846,"callItm":44,"putItm":14,"isAtm":44},317.5,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":185,"changePercent":9,"volume":185,"openInterest":557,"open_interest":557,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":44},"HLT   261009C00317500",4.5,6.8,4.3,0.3294,0.570633,0.033616,-0.509335,0.139239,0.021772,{"contract_symbol":847,"symbol":847,"bid":642,"ask":848,"last":182,"change":185,"changePercent":9,"volume":185,"openInterest":800,"open_interest":800,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"HLT   261009P00317500",4.2,0.3039,-0.424659,0.036361,-0.468819,0.138932,-0.017141,{"strike":856,"call":857,"put":867,"callItm":14,"putItm":44,"isAtm":44},320,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":839,"change":185,"changePercent":9,"volume":185,"openInterest":197,"open_interest":197,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"HLT   261009C00320000",2.9,5.9,0.3267,0.485223,0.034412,-0.51287,0.141365,0.018572,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":185,"changePercent":9,"volume":185,"openInterest":51,"open_interest":51,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":44},"HLT   261009P00320000",3.4,5.6,3.78,0.2983,-0.517497,0.037674,-0.468199,0.141326,-0.020936,{"strike":879,"call":880,"put":889,"callItm":14,"putItm":44,"isAtm":14},322.5,{"contract_symbol":881,"symbol":881,"bid":799,"ask":839,"last":869,"change":185,"changePercent":9,"volume":185,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":14},"HLT   261009C00322500",35,0.3106,0.394938,0.03496,-0.470877,0.136527,0.015177,{"contract_symbol":890,"symbol":890,"bid":837,"ask":891,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"HLT   261009P00322500",6.9,0.2836,-0.615997,0.037983,-0.426509,0.135439,-0.024967,{"strike":899,"call":900,"put":910,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":901,"symbol":901,"bid":902,"ask":557,"last":903,"change":185,"changePercent":9,"volume":185,"openInterest":882,"open_interest":882,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"HLT   261009C00325000",1.55,1.91,0.3066,0.30953,0.032426,-0.425657,0.125015,0.011925,{"contract_symbol":911,"symbol":911,"bid":800,"ask":912,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":44},"HLT   261009P00325000",8.4,0.2701,-0.715223,0.035432,-0.360953,0.120339,-0.029061,{"strike":920,"call":921,"put":931,"callItm":14,"putItm":44,"isAtm":14},327.5,{"contract_symbol":922,"symbol":922,"bid":923,"ask":621,"last":924,"change":185,"changePercent":9,"volume":185,"openInterest":621,"open_interest":621,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"HLT   261009C00327500",0.95,1.77,0.3038,0.232881,0.028387,-0.365711,0.108421,0.008991,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":44},"HLT   261009P00327500",7.6,10.4,0.2664,-0.798453,0.029774,-0.295031,0.099732,-0.032569,{"strike":942,"call":943,"put":953,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":944,"symbol":944,"bid":945,"ask":619,"last":51,"change":185,"changePercent":9,"volume":185,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"HLT   261009C00330000",0.55,101,0.3078,0.173094,0.023457,-0.310208,0.090771,0.006692,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":44},"HLT   261009P00330000",9.9,12.5,0.2554,-0.873202,0.02296,-0.209067,0.073725,-0.03576,{"strike":964,"call":965,"put":974,"callItm":14,"putItm":44,"isAtm":14},332.5,{"contract_symbol":966,"symbol":966,"bid":518,"ask":709,"last":967,"change":185,"changePercent":9,"volume":185,"openInterest":800,"open_interest":800,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"HLT   261009C00332500",1.46,0.3344,0.142911,0.019033,-0.297203,0.080032,0.005521,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":44},"HLT   261009P00332500",11.8,14.5,0.2255,-0.944968,0.013919,-0.098817,0.039464,-0.038847,{"strike":985,"call":986,"put":995,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":987,"symbol":987,"bid":730,"ask":988,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":14},"HLT   261009C00335000",2.65,0.3632,0.121935,0.015707,-0.289334,0.071736,0.004707,{"contract_symbol":996,"symbol":996,"bid":731,"ask":997,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":44},"HLT   261009P00335000",17.4,0.1844,-0.989966,0.004088,-0.019408,0.009479,-0.040907,{"strike":1005,"call":1006,"put":1016,"callItm":14,"putItm":44,"isAtm":14},337.5,{"contract_symbol":1007,"symbol":1007,"bid":730,"ask":619,"last":1008,"change":185,"changePercent":9,"volume":185,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"HLT   261009C00337500",0.76,52,0.3892,0.104391,0.013121,-0.277472,0.064207,0.004027,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":44},"HLT   261009P00337500",16.6,19.9,0.2853,-0.958028,0.008857,-0.100656,0.031773,-0.039976,{"strike":1027,"call":1028,"put":1038,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1029,"symbol":1029,"bid":185,"ask":1030,"last":1031,"change":185,"changePercent":9,"volume":185,"openInterest":621,"open_interest":621,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"HLT   261009C00340000",2.45,1.47,0.4112,0.088698,0.011017,-0.260102,0.056962,0.00342,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":44},"HLT   261009P00340000",18.8,22.2,0.2962,-0.970488,0.006391,-0.078275,0.023801,-0.040768,{"strike":1049,"call":1050,"put":1059,"callItm":14,"putItm":44,"isAtm":14},342.5,{"contract_symbol":1051,"symbol":1051,"bid":185,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"HLT   261009C00342500",2.35,0.4289,0.07422,0.009233,-0.237165,0.049795,0.002861,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":44},"HLT   261009P00342500",21.1,24.6,0.1727,-0.999862,0.000087,-0.000363,0.000189,-0.042218,{"strike":1070,"call":1071,"put":1079,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1072,"symbol":1072,"bid":185,"ask":538,"last":132,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"HLT   261009C00345000",0.4295,0.055287,0.007335,-0.188894,0.039608,0.002133,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":44},"HLT   261009P00345000",24.2,27.3,-0.999971,0.00002,-0.000085,0.000044,-0.042531,{"strike":1089,"call":1090,"put":1097,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1091,"symbol":1091,"bid":185,"ask":517,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":14},"HLT   261009C00350000",0.028722,0.004315,-0.110833,0.023271,0.00111,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":44},"HLT   261009P00350000",28.5,32.3,0.2968,-0.997145,0.000832,-0.010224,0.003103,-0.043037,{"strike":1108,"call":1109,"put":1116,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1110,"symbol":1110,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"HLT   261009C00355000",0.014088,0.002356,-0.060678,0.012723,0.000546,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1121,"in_the_money":44},"HLT   261009P00355000",33.5,37.3,-1,-0.043765,{"strike":1123,"call":1124,"put":1131,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1125,"symbol":1125,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":14},"HLT   261009C00360000",0.006361,0.001177,-0.030241,0.006349,0.000247,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1135,"in_the_money":44},"HLT   261009P00360000",38.5,42.5,-0.044381,{"strike":1137,"call":1138,"put":1145,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1139,"symbol":1139,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"HLT   261009C00365000",0.00274,0.000554,-0.014258,0.00299,0.000106,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1149,"in_the_money":44},"HLT   261009P00365000",43.5,47.5,-0.044998,{"strike":1151,"call":1152,"put":1158,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1153,"symbol":1153,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":464,"in_the_money":14},"HLT   261009C00370000",0.001097,0.000241,-0.006198,0.0013,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1162,"in_the_money":44},"HLT   261009P00370000",48.5,52.5,-0.045614,{"strike":1164,"call":1165,"put":1172,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1166,"symbol":1166,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":14},"HLT   261009C00375000",0.000413,0.000098,-0.002515,0.000527,0.000016,{"contract_symbol":1173,"symbol":1173,"bid":453,"ask":1174,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1175,"in_the_money":44},"HLT   261009P00375000",57.5,-0.04623,{"strike":1177,"call":1178,"put":1185,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1179,"symbol":1179,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"HLT   261009C00380000",0.000146,0.000037,-0.000956,0.0002,0.000006,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1189,"in_the_money":44},"HLT   261009P00380000",58.5,62.5,-0.046847,{"strike":1191,"call":1192,"put":1198,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1193,"symbol":1193,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":362,"in_the_money":14},"HLT   261009C00385000",0.000049,0.000013,-0.000341,0.000072,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1101,"implied_volatility":1101,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1202,"in_the_money":44},"HLT   261009P00385000",63.5,67.5,-0.047463,{"strike":1204,"call":1205,"put":1210,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1206,"symbol":1206,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":387,"gamma":1207,"theta":1208,"vega":1209,"rho":373,"in_the_money":14},"HLT   261009C00390000",0.000004,-0.000115,0.000024,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1214,"in_the_money":44},"HLT   261009P00390000",68.5,72.4,-0.04808,{"strike":1216,"call":1217,"put":1221,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1218,"symbol":1218,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":1219,"gamma":373,"theta":1220,"vega":375,"rho":185,"in_the_money":14},"HLT   261009C00395000",0.000005,-0.000035,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1225,"in_the_money":44},"HLT   261009P00395000",74.2,77.5,-0.048696,{"strike":1227,"call":1228,"put":1230,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1229,"symbol":1229,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":373,"gamma":185,"theta":361,"vega":362,"rho":185,"in_the_money":14},"HLT   261009C00400000",{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1101,"implied_volatility":1101,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1234,"in_the_money":44},"HLT   261009P00400000",78.5,82.4,-0.049313,{"strike":1236,"call":1237,"put":1240,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1238,"symbol":1238,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":185,"gamma":185,"theta":1239,"vega":373,"rho":185,"in_the_money":14},"HLT   261009C00405000",-0.000003,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1244,"in_the_money":44},"HLT   261009P00405000",83.5,87.5,-0.049929,{"strike":1246,"call":1247,"put":1249,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1248,"symbol":1248,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1053,"implied_volatility":1053,"delta":185,"gamma":185,"theta":351,"vega":185,"rho":185,"in_the_money":14},"HLT   261009C00410000",{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1253,"in_the_money":44},"HLT   261009P00410000",88.5,92.5,-0.050545,{"strike":1255,"call":1256,"put":1258,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1257,"symbol":1257,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009C00415000",{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1262,"in_the_money":44},"HLT   261009P00415000",93.5,97.5,-0.051162,{"strike":1264,"call":1265,"put":1267,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1266,"symbol":1266,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009C00420000",{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1271,"in_the_money":44},"HLT   261009P00420000",98.5,102.5,-0.051778,{"strike":1273,"call":1274,"put":1276,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1275,"symbol":1275,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009C00425000",{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1101,"implied_volatility":1101,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1280,"in_the_money":44},"HLT   261009P00425000",103.5,107.5,-0.052395,{"strike":1282,"call":1283,"put":1285,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1284,"symbol":1284,"bid":185,"ask":257,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1073,"implied_volatility":1073,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"HLT   261009C00430000",{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1288,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":1063,"implied_volatility":1063,"delta":1120,"gamma":185,"theta":185,"vega":185,"rho":1289,"in_the_money":44},"HLT   261009P00430000",109,112.3,-0.053011,"2026-10-05T12:48:06.219239+00:00"]