[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRL":3,"homepage-market-summary":36,"stock-options-HRL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HRL","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},"Hormel Foods Corporation","NYSE",null,"MEAT PACKING PLANTS","Historically meat-focused, Hormel Foods broadened its lineup to include other protein offerings and became a branded food company. The firm sells its wares through multiple channels, including US retail (61.6% of fiscal 2025 sales), US foodservice (32.6%), and international (less than 6%). By product, 73% of fiscal 2025 sales were from perishable food and 27% from shelf-stable. Major brands include Hormel, Spam, Jennie-O, Columbus, Applegate, Planters, and Skippy. Many of these hold the number one or two market share in their respective categories.","20,000","Austin, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.7778,1.17,"Quarterly","2026-10-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},20.25,20.06,20.35,19.91,19.96,0.29,1.45,6345293.788202,49377,20.2344,26.6,19.42,4933529.929063788,11.6,9290,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":133,"expiration_iv":133,"kpis":185,"expirations":189,"strikes":235,"updated_at":680,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":133},296,6494,0.91,[190,191,196,200,203,207,211,215,219,223,227,231],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"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":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":182,"days_to_expiration":72,"dte":72,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":182,"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",[236,251,262,275,285,294,307,320,335,354,372,390,413,438,459,480,499,519,537,556,569,581,590,599,610,619,628,637,645,654,662,671],{"strike":237,"call":238,"put":247,"callItm":45,"putItm":14,"isAtm":14},10,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":9,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":52,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":45},"HRL   261009C00010000",9.6,10.6,9.97,61,0,0.5925,0.001152,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00010000",2.15,0.3361,{"strike":194,"call":252,"put":259,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":253,"symbol":253,"bid":254,"ask":240,"last":255,"change":9,"changePercent":9,"volume":256,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":52,"gamma":244,"theta":244,"vega":244,"rho":258,"in_the_money":45},"HRL   261009C00011000",8.7,9.07,69,0.613,0.001267,{"contract_symbol":260,"symbol":260,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":261,"implied_volatility":261,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00011000",0.3314,{"strike":263,"call":264,"put":270,"callItm":45,"putItm":14,"isAtm":14},12,{"contract_symbol":265,"symbol":265,"bid":266,"ask":254,"last":267,"change":9,"changePercent":9,"volume":268,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":52,"gamma":244,"theta":244,"vega":244,"rho":269,"in_the_money":45},"HRL   261009C00012000",7.6,8.14,8,0.001383,{"contract_symbol":271,"symbol":271,"bid":244,"ask":272,"last":273,"change":244,"changePercent":9,"volume":244,"openInterest":274,"open_interest":274,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00012000",0.75,0.28,2,{"strike":276,"call":277,"put":282,"callItm":45,"putItm":14,"isAtm":14},13,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":52,"gamma":244,"theta":244,"vega":244,"rho":281,"in_the_money":45},"HRL   261009C00013000",6.4,7.9,0.001498,{"contract_symbol":283,"symbol":283,"bid":244,"ask":284,"last":59,"change":244,"changePercent":9,"volume":244,"openInterest":52,"open_interest":52,"iv":261,"implied_volatility":261,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00013000",0.95,{"strike":286,"call":287,"put":292,"callItm":45,"putItm":14,"isAtm":14},14,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":52,"gamma":244,"theta":244,"vega":244,"rho":291,"in_the_money":45},"HRL   261009C00014000",5.1,6.3,0.001613,{"contract_symbol":293,"symbol":293,"bid":244,"ask":52,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00014000",{"strike":295,"call":296,"put":304,"callItm":45,"putItm":14,"isAtm":14},15,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":300,"gamma":301,"theta":302,"vega":244,"rho":303,"in_the_money":45},"HRL   261009C00015000",4.2,5.3,0.999998,0.000007,-0.000001,0.001729,{"contract_symbol":305,"symbol":305,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00015000",0.05,{"strike":308,"call":309,"put":318,"callItm":45,"putItm":14,"isAtm":14},16,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":45},"HRL   261009C00016000",3,6.2,0.999736,0.000745,-0.000154,0.000021,0.001843,{"contract_symbol":319,"symbol":319,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":261,"implied_volatility":261,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00016000",{"strike":321,"call":322,"put":331,"callItm":45,"putItm":14,"isAtm":14},17,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":45},"HRL   261009C00017000",2.75,3.3,0.995923,0.009437,-0.001828,0.00026,0.001949,{"contract_symbol":332,"symbol":332,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":333,"gamma":334,"theta":302,"vega":244,"rho":244,"in_the_money":14},"HRL   261009P00017000",-0.000002,0.000012,{"strike":198,"call":336,"put":346,"callItm":45,"putItm":14,"isAtm":45},{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":244,"changePercent":9,"volume":244,"openInterest":274,"open_interest":274,"iv":245,"implied_volatility":245,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":45},"HRL   261009C00018000",1.75,2.25,3.5,0.959686,0.067915,-0.013155,0.001869,0.001979,{"contract_symbol":347,"symbol":347,"bid":244,"ask":348,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":261,"implied_volatility":261,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"HRL   261009P00018000",0.1,-0.00112,0.005235,-0.000317,0.00008,-0.000003,{"strike":355,"call":356,"put":365,"callItm":45,"putItm":14,"isAtm":45},18.5,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":45},"HRL   261009C00018500",1.4,2.55,0.905965,0.131371,-0.025446,0.003615,0.001908,{"contract_symbol":366,"symbol":366,"bid":244,"ask":52,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":261,"implied_volatility":261,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"HRL   261009P00018500",-0.011116,0.040963,-0.002477,0.000629,-0.000026,{"strike":373,"call":374,"put":382,"callItm":45,"putItm":14,"isAtm":45},19,{"contract_symbol":375,"symbol":375,"bid":73,"ask":376,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":45},"HRL   261009C00019000",3.1,0.803498,0.20991,-0.043427,0.005963,0.001718,{"contract_symbol":383,"symbol":383,"bid":244,"ask":348,"last":348,"change":244,"changePercent":9,"volume":244,"openInterest":384,"open_interest":384,"iv":250,"implied_volatility":250,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"HRL   261009P00019000",105,-0.061376,0.167396,-0.010434,0.002613,-0.000144,{"strike":391,"call":392,"put":404,"callItm":45,"putItm":14,"isAtm":45},19.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":244,"changePercent":9,"volume":244,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":45},"HRL   261009C00019500",0.45,1.15,0.51,101,0.4582,0.724141,0.338799,-0.039163,0.007194,0.00159,{"contract_symbol":405,"symbol":405,"bid":244,"ask":306,"last":306,"change":244,"changePercent":9,"volume":244,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"HRL   261009P00019500",141,0.2079,-0.09452,0.37588,-0.008961,0.003629,-0.000221,{"strike":414,"call":415,"put":427,"callItm":45,"putItm":14,"isAtm":45},20,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":128,"change":419,"changePercent":9,"volume":311,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":45},"HRL   261009C00020000",0.2,0.3,-0.2,191,0.2586,0.544906,0.711993,-0.026222,0.008534,0.00123,{"contract_symbol":428,"symbol":428,"bid":348,"ask":417,"last":429,"change":244,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"HRL   261009P00020000",0.15,91,217,0.1861,-0.421784,0.975479,-0.018642,0.008432,-0.00099,{"strike":439,"call":440,"put":449,"callItm":14,"putItm":45,"isAtm":45},20.5,{"contract_symbol":441,"symbol":441,"bid":244,"ask":429,"last":348,"change":244,"changePercent":9,"volume":286,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"HRL   261009C00020500",151,0.2142,0.172841,0.554626,-0.014011,0.005506,0.000395,{"contract_symbol":450,"symbol":450,"bid":348,"ask":73,"last":451,"change":244,"changePercent":9,"volume":244,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":45},"HRL   261009P00020500",0.33,108,0.2826,-0.750266,0.521442,-0.02298,0.006844,-0.001795,{"strike":460,"call":461,"put":470,"callItm":14,"putItm":45,"isAtm":45},21,{"contract_symbol":462,"symbol":462,"bid":244,"ask":306,"last":306,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HRL   261009C00021000",1317,0.3076,0.088887,0.242706,-0.012671,0.003467,0.000203,{"contract_symbol":471,"symbol":471,"bid":394,"ask":472,"last":272,"change":244,"changePercent":9,"volume":244,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":45},"HRL   261009P00021000",2.2,2962,0.394,-0.857115,0.266045,-0.022743,0.004858,-0.002097,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":45,"isAtm":45},21.5,{"contract_symbol":483,"symbol":483,"bid":244,"ask":306,"last":484,"change":244,"changePercent":9,"volume":244,"openInterest":485,"open_interest":485,"iv":464,"implied_volatility":464,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"HRL   261009C00021500",0.04,45,0.019689,0.072074,-0.003763,0.00103,0.000045,{"contract_symbol":492,"symbol":492,"bid":306,"ask":493,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":45},"HRL   261009P00021500",1.8,-0.947787,0.125848,-0.010758,0.002298,-0.002359,{"strike":500,"call":501,"put":510,"callItm":14,"putItm":45,"isAtm":45},22,{"contract_symbol":502,"symbol":502,"bid":244,"ask":306,"last":503,"change":244,"changePercent":9,"volume":244,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":301,"in_the_money":14},"HRL   261009C00022000",0.07,429,0.3126,0.003055,0.01382,-0.000744,0.0002,{"contract_symbol":511,"symbol":511,"bid":512,"ask":249,"last":513,"change":244,"changePercent":9,"volume":244,"openInterest":274,"open_interest":274,"iv":474,"implied_volatility":474,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":45},"HRL   261009P00022000",0.6,2.4,-0.984894,0.044916,-0.00384,0.00082,-0.002501,{"strike":520,"call":521,"put":528,"callItm":14,"putItm":45,"isAtm":45},22.5,{"contract_symbol":522,"symbol":522,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":464,"implied_volatility":464,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"HRL   261009C00022500",0.000294,0.001638,-0.000086,0.000023,0.000001,{"contract_symbol":529,"symbol":529,"bid":272,"ask":530,"last":531,"change":244,"changePercent":9,"volume":244,"openInterest":52,"open_interest":52,"iv":474,"implied_volatility":474,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":45},"HRL   261009P00022500",3.9,2.22,-0.996519,0.012331,-0.001054,0.000225,-0.002585,{"strike":538,"call":539,"put":546,"callItm":14,"putItm":45,"isAtm":14},23,{"contract_symbol":540,"symbol":540,"bid":244,"ask":306,"last":306,"change":244,"changePercent":9,"volume":244,"openInterest":541,"open_interest":541,"iv":464,"implied_volatility":464,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":244,"in_the_money":14},"HRL   261009C00023000",651,0.00002,0.000133,-0.000007,0.000002,{"contract_symbol":547,"symbol":547,"bid":548,"ask":340,"last":549,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":45},"HRL   261009P00023000",1.5,2.8,0.4188,-0.998664,0.004865,-0.000471,0.000095,-0.002647,{"strike":557,"call":558,"put":561,"callItm":14,"putItm":45,"isAtm":14},23.5,{"contract_symbol":559,"symbol":559,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":527,"gamma":560,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00023500",0.000009,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":550,"implied_volatility":550,"delta":565,"gamma":566,"theta":567,"vega":542,"rho":568,"in_the_money":45},"HRL   261009P00023500",2.3,4.3,-0.999751,0.001031,-0.0001,-0.002708,{"strike":570,"call":571,"put":574,"callItm":14,"putItm":45,"isAtm":14},24,{"contract_symbol":572,"symbol":572,"bid":244,"ask":306,"last":113,"change":244,"changePercent":9,"volume":244,"openInterest":573,"open_interest":573,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00024000",63,{"contract_symbol":575,"symbol":575,"bid":513,"ask":576,"last":376,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":577,"gamma":578,"theta":579,"vega":527,"rho":580,"in_the_money":45},"HRL   261009P00024000",5.8,-0.999988,0.000063,-0.000005,-0.002765,{"strike":582,"call":583,"put":585,"callItm":14,"putItm":45,"isAtm":14},24.5,{"contract_symbol":584,"symbol":584,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":464,"implied_volatility":464,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00024500",{"contract_symbol":586,"symbol":586,"bid":376,"ask":587,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":588,"gamma":301,"theta":302,"vega":244,"rho":589,"in_the_money":45},"HRL   261009P00024500",5.5,-0.999999,-0.002823,{"strike":72,"call":591,"put":593,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":592,"symbol":592,"bid":244,"ask":306,"last":306,"change":244,"changePercent":9,"volume":244,"openInterest":274,"open_interest":274,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00025000",{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":550,"implied_volatility":550,"delta":588,"gamma":597,"theta":244,"vega":244,"rho":598,"in_the_money":45},"HRL   261009P00025000",3.6,6,0.000003,-0.002881,{"strike":600,"call":601,"put":603,"callItm":14,"putItm":45,"isAtm":14},26,{"contract_symbol":602,"symbol":602,"bid":244,"ask":306,"last":348,"change":244,"changePercent":9,"volume":244,"openInterest":52,"open_interest":52,"iv":464,"implied_volatility":464,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00026000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":609,"in_the_money":45},"HRL   261009P00026000",3.8,7,5.57,-1,-0.002996,{"strike":611,"call":612,"put":614,"callItm":14,"putItm":45,"isAtm":14},27,{"contract_symbol":613,"symbol":613,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00027000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":266,"last":617,"change":244,"changePercent":9,"volume":244,"openInterest":52,"open_interest":52,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":618,"in_the_money":45},"HRL   261009P00027000",6.1,6.75,-0.003111,{"strike":620,"call":621,"put":623,"callItm":14,"putItm":45,"isAtm":14},28,{"contract_symbol":622,"symbol":622,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":464,"implied_volatility":464,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00028000",{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":280,"change":306,"changePercent":9,"volume":72,"openInterest":52,"open_interest":52,"iv":550,"implied_volatility":550,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":627,"in_the_money":45},"HRL   261009P00028000",7.5,8.3,-0.003227,{"strike":629,"call":630,"put":632,"callItm":14,"putItm":45,"isAtm":14},29,{"contract_symbol":631,"symbol":631,"bid":244,"ask":348,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00029000",{"contract_symbol":633,"symbol":633,"bid":626,"ask":634,"last":635,"change":9,"changePercent":9,"volume":72,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":636,"in_the_money":45},"HRL   261009P00029000",9.4,8.85,-0.003342,{"strike":638,"call":639,"put":641,"callItm":14,"putItm":45,"isAtm":14},30,{"contract_symbol":640,"symbol":640,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00030000",{"contract_symbol":642,"symbol":642,"bid":643,"ask":241,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":644,"in_the_money":45},"HRL   261009P00030000",9.3,-0.003457,{"strike":646,"call":647,"put":649,"callItm":14,"putItm":45,"isAtm":14},31,{"contract_symbol":648,"symbol":648,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00031000",{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":550,"implied_volatility":550,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":653,"in_the_money":45},"HRL   261009P00031000",10.2,12.6,-0.003572,{"strike":205,"call":655,"put":657,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":656,"symbol":656,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":464,"implied_volatility":464,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00032000",{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":661,"in_the_money":45},"HRL   261009P00032000",9.8,13.8,-0.003687,{"strike":663,"call":664,"put":666,"callItm":14,"putItm":45,"isAtm":14},33,{"contract_symbol":665,"symbol":665,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00033000",{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":550,"implied_volatility":550,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":670,"in_the_money":45},"HRL   261009P00033000",10.8,14.8,-0.003803,{"strike":672,"call":673,"put":675,"callItm":14,"putItm":45,"isAtm":14},35,{"contract_symbol":674,"symbol":674,"bid":244,"ask":306,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":505,"implied_volatility":505,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"HRL   261009C00035000",{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":474,"implied_volatility":474,"delta":608,"gamma":244,"theta":244,"vega":244,"rho":679,"in_the_money":45},"HRL   261009P00035000",12.8,16.8,-0.004033,"2026-10-05T15:03:58.101503+00:00"]