[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HST":3,"homepage-market-summary":35,"stock-options-HST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HST","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},"Host Hotels & Resorts, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Host Hotels & Resorts owns 75 predominantly urban and resort upper upscale and luxury hotel properties representing more than 41,000 rooms, mainly in the United States. Host sold its interest in a joint venture owning a portfolio of hotels throughout Europe and also sold other joint ventures that owned properties in Asia and the United States. The majority of Host's portfolio operates under the Marriott and Starwood brands.","162","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5461,0.8,"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},22.56,22.71,22.84,22.49,22.51,0.05,0.22,6555265.263451,45743,22.5766,25.71,15.61,8598936.60957784,68.8,10959,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":210,"updated_at":542,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":51,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":184},2655,0,[189,190,194,198,202,206],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",46,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",473,"280121",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",837,"290119",[211,222,234,245,257,272,289,308,327,346,367,388,408,432,450,467,485,500,513,524,533],{"strike":212,"call":213,"put":219,"callItm":44,"putItm":14,"isAtm":14},11.28,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":218,"in_the_money":44},"HST   261016C00011280",9.7,13.2,0.519,0.003463,{"contract_symbol":220,"symbol":220,"bid":187,"ask":51,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":221,"implied_volatility":221,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00011280",0.3825,{"strike":223,"call":224,"put":230,"callItm":44,"putItm":14,"isAtm":14},12.28,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":229,"in_the_money":44},"HST   261016C00012280",8.7,12.2,0.5151,0.00377,{"contract_symbol":231,"symbol":231,"bid":187,"ask":232,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":233,"open_interest":233,"iv":221,"implied_volatility":221,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00012280",0.95,2,{"strike":235,"call":236,"put":241,"callItm":44,"putItm":14,"isAtm":14},13.28,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":240,"in_the_money":44},"HST   261016C00013280",7.7,11.2,0.004077,{"contract_symbol":242,"symbol":242,"bid":187,"ask":243,"last":25,"change":187,"changePercent":9,"volume":187,"openInterest":244,"open_interest":244,"iv":221,"implied_volatility":221,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00013280",0.75,54,{"strike":246,"call":247,"put":253,"callItm":44,"putItm":14,"isAtm":14},14.28,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":51,"gamma":251,"theta":187,"vega":187,"rho":252,"in_the_money":44},"HST   261016C00014280",6.7,10.2,0.000001,0.004384,{"contract_symbol":254,"symbol":254,"bid":187,"ask":255,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":256,"open_interest":256,"iv":221,"implied_volatility":221,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00014280",1.75,13,{"strike":258,"call":259,"put":268,"callItm":44,"putItm":14,"isAtm":14},15.28,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":44},"HST   261016C00015280",5.9,8.8,0.999987,0.000029,-0.000005,0.000002,0.004691,{"contract_symbol":269,"symbol":269,"bid":187,"ask":51,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":221,"implied_volatility":221,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00015280",0.11,7,{"strike":273,"call":274,"put":284,"callItm":44,"putItm":14,"isAtm":14},16.28,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":217,"implied_volatility":217,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":44},"HST   261016C00016280",4.9,8.2,6.13,0.99977,0.000426,-0.000078,0.000034,0.004997,{"contract_symbol":285,"symbol":285,"bid":187,"ask":51,"last":25,"change":187,"changePercent":9,"volume":187,"openInterest":286,"open_interest":286,"iv":221,"implied_volatility":221,"delta":287,"gamma":288,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016P00016280",50,-0.000001,0.000004,{"strike":290,"call":291,"put":301,"callItm":44,"putItm":14,"isAtm":14},17.28,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"HST   261016C00017280",3.8,7.2,5.2,0.997797,0.003414,-0.000626,0.00027,0.00529,{"contract_symbol":302,"symbol":302,"bid":187,"ask":243,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":221,"implied_volatility":221,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":187,"in_the_money":14},"HST   261016P00017280",29,-0.000063,0.000171,-0.000017,0.00001,{"strike":309,"call":310,"put":319,"callItm":44,"putItm":14,"isAtm":14},18.28,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":44},"HST   261016C00018280",3.3,5.8,0.98709,0.016413,-0.003008,0.0013,0.005521,{"contract_symbol":320,"symbol":320,"bid":187,"ask":132,"last":321,"change":187,"changePercent":9,"volume":187,"openInterest":71,"open_interest":71,"iv":221,"implied_volatility":221,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"HST   261016P00018280",0.1,-0.001369,0.003003,-0.000299,0.000175,-0.00001,{"strike":328,"call":329,"put":338,"callItm":44,"putItm":14,"isAtm":14},19.28,{"contract_symbol":330,"symbol":330,"bid":331,"ask":276,"last":332,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"HST   261016C00019280",1.9,6.12,0.94983,0.051007,-0.009349,0.00404,0.005562,{"contract_symbol":339,"symbol":339,"bid":187,"ask":243,"last":340,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":221,"implied_volatility":221,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"HST   261016P00019280",0.2,-0.013861,0.023676,-0.002358,0.001382,-0.000097,{"strike":347,"call":348,"put":357,"callItm":44,"putItm":14,"isAtm":44},20.28,{"contract_symbol":349,"symbol":349,"bid":72,"ask":350,"last":351,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"HST   261016C00020280",3.9,2.4,0.861514,0.108973,-0.019973,0.008631,0.005233,{"contract_symbol":358,"symbol":358,"bid":187,"ask":359,"last":321,"change":187,"changePercent":9,"volume":187,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"HST   261016P00020280",0.65,88,0.3845,-0.074036,0.093273,-0.009392,0.005478,-0.000523,{"strike":368,"call":369,"put":380,"callItm":44,"putItm":14,"isAtm":44},21.28,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":187,"changePercent":9,"volume":187,"openInterest":374,"open_interest":374,"iv":217,"implied_volatility":217,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"HST   261016C00021280",0.6,3.2,1.25,3,0.711527,0.168416,-0.030868,0.013339,0.004441,{"contract_symbol":381,"symbol":381,"bid":187,"ask":243,"last":132,"change":187,"changePercent":9,"volume":187,"openInterest":382,"open_interest":382,"iv":221,"implied_volatility":221,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"HST   261016P00021280",53,-0.233101,0.204716,-0.020384,0.011951,-0.00166,{"strike":389,"call":390,"put":400,"callItm":44,"putItm":14,"isAtm":44},22.28,{"contract_symbol":391,"symbol":391,"bid":187,"ask":392,"last":243,"change":187,"changePercent":9,"volume":187,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":44},"HST   261016C00022280",0.85,237,0.2606,0.518899,0.391274,-0.018096,0.015574,0.003425,{"contract_symbol":401,"symbol":401,"bid":187,"ask":232,"last":17,"change":187,"changePercent":9,"volume":187,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":398,"rho":407,"in_the_money":14},"HST   261016P00022280",280,0.1578,-0.484778,0.646664,-0.010958,-0.003392,{"strike":409,"call":410,"put":421,"callItm":14,"putItm":44,"isAtm":44},23.28,{"contract_symbol":411,"symbol":411,"bid":187,"ask":412,"last":321,"change":413,"changePercent":9,"volume":51,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"HST   261016C00023280",0.55,-0.06,201,0.3452,0.249143,0.235142,-0.019079,0.012397,0.001646,{"contract_symbol":422,"symbol":422,"bid":184,"ask":423,"last":424,"change":187,"changePercent":9,"volume":187,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":44},"HST   261016P00023280",2.25,1.3,27,0.0742,-0.999549,0.005575,-0.000021,0.000063,-0.007144,{"strike":433,"call":434,"put":443,"callItm":14,"putItm":44,"isAtm":44},24.28,{"contract_symbol":435,"symbol":435,"bid":187,"ask":436,"last":25,"change":187,"changePercent":9,"volume":187,"openInterest":437,"open_interest":437,"iv":415,"implied_volatility":415,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"HST   261016C00024280",0.7,39,0.084934,0.115288,-0.009354,0.006078,0.000566,{"contract_symbol":444,"symbol":444,"bid":51,"ask":445,"last":446,"change":187,"changePercent":9,"volume":187,"openInterest":447,"open_interest":447,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":449,"in_the_money":44},"HST   261016P00024280",2.75,1.77,20,-1,-0.007455,{"strike":451,"call":452,"put":461,"callItm":14,"putItm":44,"isAtm":14},25.28,{"contract_symbol":453,"symbol":453,"bid":187,"ask":232,"last":454,"change":187,"changePercent":9,"volume":187,"openInterest":455,"open_interest":455,"iv":415,"implied_volatility":415,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"HST   261016C00025280",0.03,120,0.020676,0.036918,-0.002995,0.001946,0.000138,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":466,"in_the_money":44},"HST   261016P00025280",1.6,4.1,1.4,-0.007762,{"strike":468,"call":469,"put":479,"callItm":14,"putItm":44,"isAtm":14},26.28,{"contract_symbol":470,"symbol":470,"bid":187,"ask":243,"last":471,"change":187,"changePercent":9,"volume":187,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"HST   261016C00026280",0.44,1307,0.3463,0.003683,0.008132,-0.000664,0.00043,0.000025,{"contract_symbol":480,"symbol":480,"bid":374,"ask":481,"last":482,"change":187,"changePercent":9,"volume":187,"openInterest":483,"open_interest":483,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":484,"in_the_money":44},"HST   261016P00026280",4.8,3.45,19,-0.008069,{"strike":486,"call":487,"put":495,"callItm":14,"putItm":44,"isAtm":14},27.28,{"contract_symbol":488,"symbol":488,"bid":187,"ask":243,"last":371,"change":187,"changePercent":9,"volume":187,"openInterest":489,"open_interest":489,"iv":473,"implied_volatility":473,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"HST   261016C00027280",16,0.000492,0.001293,-0.000106,0.000068,0.000003,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":312,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":499,"in_the_money":44},"HST   261016P00027280",4,6.9,-0.008376,{"strike":501,"call":502,"put":509,"callItm":14,"putItm":44,"isAtm":14},28.28,{"contract_symbol":503,"symbol":503,"bid":187,"ask":243,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":504,"open_interest":504,"iv":473,"implied_volatility":473,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":187,"in_the_money":14},"HST   261016C00028280",10,0.00005,0.000153,-0.000013,0.000008,{"contract_symbol":510,"symbol":510,"bid":511,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":512,"in_the_money":44},"HST   261016P00028280",5,-0.008683,{"strike":514,"call":515,"put":519,"callItm":14,"putItm":44,"isAtm":14},29.28,{"contract_symbol":516,"symbol":516,"bid":187,"ask":232,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":517,"open_interest":517,"iv":473,"implied_volatility":473,"delta":288,"gamma":518,"theta":287,"vega":251,"rho":187,"in_the_money":14},"HST   261016C00029280",24,0.000014,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":523,"in_the_money":44},"HST   261016P00029280",5.6,8.3,-0.00899,{"strike":525,"call":526,"put":528,"callItm":14,"putItm":44,"isAtm":14},30.28,{"contract_symbol":527,"symbol":527,"bid":187,"ask":243,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":473,"implied_volatility":473,"delta":187,"gamma":251,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016C00030280",{"contract_symbol":529,"symbol":529,"bid":271,"ask":530,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":531,"implied_volatility":531,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":532,"in_the_money":44},"HST   261016P00030280",9.3,0.0735,-0.009296,{"strike":534,"call":535,"put":537,"callItm":14,"putItm":44,"isAtm":14},31.28,{"contract_symbol":536,"symbol":536,"bid":187,"ask":243,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":473,"implied_volatility":473,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"HST   261016C00031280",{"contract_symbol":538,"symbol":538,"bid":539,"ask":215,"last":540,"change":187,"changePercent":9,"volume":187,"openInterest":51,"open_interest":51,"iv":426,"implied_volatility":426,"delta":448,"gamma":187,"theta":187,"vega":187,"rho":541,"in_the_money":44},"HST   261016P00031280",8,8.09,-0.009604,"2026-10-05T15:03:39.363805+00:00"]