[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSY":3,"homepage-market-summary":35,"stock-options-HSY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HSY","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},"The Hershey Company","NYSE",null,"SUGAR & CONFECTIONERY PRODUCTS","Hershey is a leading US confectionery manufacturer (in a $55 billion market, according to Euromonitor), controlling more than 35% of the domestic chocolate aisle. Beyond its namesake label, the firm's portfolio has expanded over the last 85 years and now comprises 100 brands, including Reese's, Kit Kat, Kisses, and Ice Breakers. Hershey's products are sold in about 80 countries, though only a high-single-digit percentage of sales comes from markets outside the US, including the UK, Brazil, India, and Mexico. The firm has sought inorganic opportunities to extend its reach beyond its core confectionery business, adding Amplify Snack Brands and its Skinny Pop ready-to-eat popcorn to its portfolio, as well as Pirate Brands, Dot's Pretzels, and LesserEvil over the past few years.","19,595","Hershey, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6257,5.808,"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},160.19,159,161,158.775,159.3,0.89,0.56,1177709.94851,29548,160.062,239.48,156.16,1818584.281549252,4.8,11732,{"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":250,"updated_at":983,"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},80,1026,0.82,[189,190,195,199,202,206,210,214,218,222,226,230,234,238,242,246],{"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},"2027-02-19",137,"270219",{"date":227,"label":227,"type":192,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",165,"270319",{"date":231,"label":231,"type":192,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",228,"270521",{"date":235,"label":235,"type":192,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",255,"270617",{"date":239,"label":239,"type":192,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",347,"270917",{"date":243,"label":243,"type":192,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",473,"280121",{"date":247,"label":247,"type":192,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",837,"290119",[251,264,273,282,291,300,309,318,327,337,355,375,394,412,430,451,469,492,517,539,565,590,615,641,665,690,711,735,754,774,792,810,824,838,850,863,875,885,894,903,912,921,931,940,949,958,966,974],{"strike":252,"call":253,"put":260,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":259,"in_the_money":44},"HSY   261009C00090000",69.5,73.5,0,0.4018,0.010301,{"contract_symbol":261,"symbol":261,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00090000",2.15,0.3919,{"strike":265,"call":266,"put":271,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":270,"in_the_money":44},"HSY   261009C00095000",64.5,68.5,0.010874,{"contract_symbol":272,"symbol":272,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00095000",{"strike":274,"call":275,"put":280,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":279,"in_the_money":44},"HSY   261009C00100000",59.5,63.4,0.011445,{"contract_symbol":281,"symbol":281,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00100000",{"strike":283,"call":284,"put":289,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":288,"in_the_money":44},"HSY   261009C00105000",54.5,58.6,0.012018,{"contract_symbol":290,"symbol":290,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00105000",{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":297,"in_the_money":44},"HSY   261009C00110000",49.5,53.6,0.01259,{"contract_symbol":299,"symbol":299,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00110000",{"strike":301,"call":302,"put":307,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":306,"in_the_money":44},"HSY   261009C00115000",44.5,48.6,0.013163,{"contract_symbol":308,"symbol":308,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00115000",{"strike":310,"call":311,"put":316,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":315,"in_the_money":44},"HSY   261009C00120000",39.5,43.5,0.013735,{"contract_symbol":317,"symbol":317,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00120000",{"strike":319,"call":320,"put":325,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":257,"vega":257,"rho":324,"in_the_money":44},"HSY   261009C00125000",34.5,38.6,0.014307,{"contract_symbol":326,"symbol":326,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00125000",{"strike":328,"call":329,"put":335,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":51,"gamma":257,"theta":333,"vega":257,"rho":334,"in_the_money":44},"HSY   261009C00130000",30.1,33.3,-0.000001,0.014879,{"contract_symbol":336,"symbol":336,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009P00130000",{"strike":338,"call":339,"put":348,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"HSY   261009C00135000",25.1,28.1,0.999987,0.000008,-0.000049,0.00001,0.015451,{"contract_symbol":349,"symbol":349,"bid":257,"ask":262,"last":350,"change":257,"changePercent":9,"volume":257,"openInterest":351,"open_interest":351,"iv":263,"implied_volatility":263,"delta":352,"gamma":353,"theta":354,"vega":353,"rho":257,"in_the_money":14},"HSY   261009P00135000",0.07,2,-0.000008,0.000006,-0.00003,{"strike":356,"call":357,"put":366,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"HSY   261009C00140000",20.1,22.1,0.999603,0.000206,-0.001191,0.000248,0.016017,{"contract_symbol":367,"symbol":367,"bid":257,"ask":262,"last":368,"change":257,"changePercent":9,"volume":257,"openInterest":369,"open_interest":369,"iv":263,"implied_volatility":263,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"HSY   261009P00140000",0.19,6,-0.000292,0.000159,-0.000875,0.000187,-0.000005,{"strike":376,"call":377,"put":386,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"HSY   261009C00145000",14.9,17.7,0.994438,0.002289,-0.013205,0.002748,0.016491,{"contract_symbol":387,"symbol":387,"bid":257,"ask":262,"last":368,"change":257,"changePercent":9,"volume":257,"openInterest":388,"open_interest":388,"iv":263,"implied_volatility":263,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"HSY   261009P00145000",9,-0.004638,0.001996,-0.010957,0.002338,-0.000087,{"strike":395,"call":396,"put":405,"callItm":44,"putItm":14,"isAtm":14},146,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"HSY   261009C00146000",14,16.8,0.991318,0.003391,-0.019565,0.004071,0.016547,{"contract_symbol":406,"symbol":406,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"HSY   261009P00146000",-0.007389,0.003017,-0.016561,0.003533,-0.000139,{"strike":413,"call":414,"put":423,"callItm":44,"putItm":14,"isAtm":14},147,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"HSY   261009C00147000",12.6,16.3,0.986794,0.004886,-0.028187,0.005866,0.016577,{"contract_symbol":424,"symbol":424,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"HSY   261009P00147000",-0.011454,0.004428,-0.024305,0.005185,-0.000215,{"strike":431,"call":432,"put":441,"callItm":44,"putItm":14,"isAtm":14},148,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"HSY   261009C00148000",11.9,14.8,0.980414,0.006849,-0.039513,0.008222,0.016571,{"contract_symbol":442,"symbol":442,"bid":257,"ask":443,"last":444,"change":257,"changePercent":9,"volume":257,"openInterest":445,"open_interest":445,"iv":263,"implied_volatility":263,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"HSY   261009P00148000",2.2,0.13,5,-0.017289,0.006314,-0.034655,0.007393,-0.000325,{"strike":452,"call":453,"put":462,"callItm":44,"putItm":14,"isAtm":14},149,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"HSY   261009C00149000",10.8,14.2,0.971656,0.009346,-0.053915,0.01122,0.016521,{"contract_symbol":463,"symbol":463,"bid":257,"ask":443,"last":368,"change":257,"changePercent":9,"volume":257,"openInterest":182,"open_interest":182,"iv":263,"implied_volatility":263,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"HSY   261009P00149000",-0.02543,0.008752,-0.048038,0.010248,-0.000478,{"strike":470,"call":471,"put":481,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"HSY   261009C00150000",10.5,12.8,0.3854,0.965822,0.011374,-0.060379,0.013099,0.016526,{"contract_symbol":482,"symbol":482,"bid":257,"ask":483,"last":484,"change":257,"changePercent":9,"volume":257,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"HSY   261009P00150000",0.5,0.14,10,0.3755,-0.030748,0.0107,-0.053906,0.012004,-0.000578,{"strike":493,"call":494,"put":504,"callItm":44,"putItm":14,"isAtm":14},152.5,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":44},"HSY   261009C00152500",8.1,10.6,0.335,0.948446,0.018251,-0.073194,0.018267,0.016486,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":445,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"HSY   261009P00152500",0.05,0.2,0.12,-0.25,8,0.3363,-0.052215,0.018364,-0.074227,0.018453,-0.00098,{"strike":518,"call":519,"put":529,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":44},"HSY   261009C00155000",5.8,7.4,0.2982,0.906102,0.032508,-0.103313,0.028966,0.015978,{"contract_symbol":530,"symbol":530,"bid":531,"ask":132,"last":127,"change":532,"changePercent":9,"volume":369,"openInterest":208,"open_interest":208,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"HSY   261009P00155000",0.15,-0.32,0.3123,-0.103979,0.033446,-0.116578,0.031209,-0.001954,{"strike":540,"call":541,"put":552,"callItm":44,"putItm":14,"isAtm":14},157.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":351,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":44},"HSY   261009C00157500",3.6,6.1,5.3,0.2951,0.795016,0.055702,-0.17333,0.049109,0.014167,{"contract_symbol":553,"symbol":553,"bid":132,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"HSY   261009P00157500",0.75,0.51,-0.74,17,76,0.291,-0.201854,0.055963,-0.169373,0.048662,-0.003799,{"strike":566,"call":567,"put":577,"callItm":44,"putItm":14,"isAtm":44},160,{"contract_symbol":568,"symbol":568,"bid":262,"ask":569,"last":569,"change":570,"changePercent":9,"volume":51,"openInterest":71,"open_interest":71,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"HSY   261009C00160000",3.1,1.2,0.2526,0.646099,0.085163,-0.194232,0.064281,0.011647,{"contract_symbol":578,"symbol":578,"bid":554,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"HSY   261009P00160000",1.6,1.14,-1.07,3,214,0.2703,-0.362355,0.080262,-0.209512,0.064812,-0.006835,{"strike":591,"call":592,"put":604,"callItm":14,"putItm":44,"isAtm":44},162.5,{"contract_symbol":593,"symbol":593,"bid":594,"ask":579,"last":595,"change":596,"changePercent":9,"volume":485,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"HSY   261009C00162500",1.05,1.39,0.29,26,0.2533,0.421413,0.089355,-0.204818,0.067617,0.007641,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":257,"changePercent":9,"volume":257,"openInterest":351,"open_interest":351,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":44},"HSY   261009P00162500",1.45,2.7,3.04,0.2265,-0.588898,0.099344,-0.182183,0.067239,-0.011128,{"strike":228,"call":616,"put":630,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"HSY   261009C00165000",0.45,0.7,0.64,0.24,12,50,0.2568,0.22637,0.067794,-0.159787,0.052019,0.00412,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":633,"change":257,"changePercent":9,"volume":257,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":44},"HSY   261009P00165000",2.8,4.9,53,0.2343,-0.795464,0.070061,-0.137447,0.049046,-0.015155,{"strike":642,"call":643,"put":653,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":644,"symbol":644,"bid":531,"ask":157,"last":157,"change":645,"changePercent":9,"volume":193,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"HSY   261009C00167500",0.09,29,0.2778,0.115465,0.040539,-0.1118,0.033647,0.002105,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":257,"changePercent":9,"volume":257,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":44},"HSY   261009P00167500",5.6,7.2,7.35,15,0.3099,-0.857852,0.041986,-0.144067,0.038873,-0.016587,{"strike":666,"call":667,"put":677,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":668,"symbol":668,"bid":669,"ask":531,"last":669,"change":670,"changePercent":9,"volume":510,"openInterest":558,"open_interest":558,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"HSY   261009C00170000",0.1,-0.02,0.2961,0.055936,0.022028,-0.069007,0.019486,0.001021,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":682,"changePercent":9,"volume":51,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":44},"HSY   261009P00170000",7.5,9.8,8.75,-1.5,47,0.3697,-0.89724,0.02801,-0.136837,0.030944,-0.017593,{"strike":691,"call":692,"put":701,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":693,"symbol":693,"bid":257,"ask":506,"last":506,"change":694,"changePercent":9,"volume":51,"openInterest":445,"open_interest":445,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"HSY   261009C00172500",-0.07,0.2868,0.017099,0.008545,-0.025126,0.007324,0.000313,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":655,"change":257,"changePercent":9,"volume":257,"openInterest":369,"open_interest":369,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":44},"HSY   261009P00172500",10.4,12.3,0.4155,-0.926506,0.019405,-0.11974,0.024092,-0.018411,{"strike":712,"call":713,"put":722,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":714,"symbol":714,"bid":257,"ask":132,"last":531,"change":257,"changePercent":9,"volume":257,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":14},"HSY   261009C00175000",59,0.3082,0.008085,0.004153,-0.014098,0.003824,0.000148,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":727,"changePercent":9,"volume":182,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":44},"HSY   261009P00175000",12.2,14.7,13.08,-3.32,179,0.4454,-0.950726,0.013241,-0.093862,0.017621,-0.019137,{"strike":736,"call":737,"put":746,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":738,"symbol":738,"bid":257,"ask":739,"last":740,"change":257,"changePercent":9,"volume":257,"openInterest":182,"open_interest":182,"iv":716,"implied_volatility":716,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"HSY   261009C00177500",0.3,0.33,0.00229,0.001345,-0.004567,0.001239,0.000042,{"contract_symbol":747,"symbol":747,"bid":725,"ask":748,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"HSY   261009P00177500",17.2,-0.97439,0.007747,-0.054912,0.010309,-0.019851,{"strike":755,"call":756,"put":764,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":757,"symbol":757,"bid":257,"ask":262,"last":758,"change":257,"changePercent":9,"volume":257,"openInterest":759,"open_interest":759,"iv":716,"implied_volatility":716,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":346,"in_the_money":14},"HSY   261009C00180000",0.11,27,0.000558,0.000369,-0.001254,0.00034,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"HSY   261009P00180000",16.5,20.6,13.44,-0.987557,0.004187,-0.029679,0.005571,-0.020375,{"strike":775,"call":776,"put":783,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":777,"symbol":777,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"HSY   261009C00182500",0.000118,0.000087,-0.000294,0.00008,0.000002,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":44},"HSY   261009P00182500",19,23.1,-0.99434,0.002097,-0.014868,0.002791,-0.020785,{"strike":793,"call":794,"put":800,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":795,"symbol":795,"bid":257,"ask":262,"last":483,"change":257,"changePercent":9,"volume":257,"openInterest":369,"open_interest":369,"iv":716,"implied_volatility":716,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":257,"in_the_money":14},"HSY   261009C00185000",0.000022,0.000017,-0.000059,0.000016,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":44},"HSY   261009P00185000",21.6,25.6,14.55,-0.997585,0.000977,-0.006926,0.0013,-0.02113,{"strike":811,"call":812,"put":816,"callItm":14,"putItm":44,"isAtm":14},187.5,{"contract_symbol":813,"symbol":813,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":814,"gamma":814,"theta":815,"vega":814,"rho":257,"in_the_money":14},"HSY   261009C00187500",0.000003,-0.00001,{"contract_symbol":817,"symbol":817,"bid":818,"ask":342,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":44},"HSY   261009P00187500",24.2,-0.999032,0.000424,-0.003009,0.000565,-0.021442,{"strike":825,"call":826,"put":829,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":827,"symbol":827,"bid":257,"ask":506,"last":506,"change":257,"changePercent":9,"volume":257,"openInterest":369,"open_interest":369,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":828,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00190000",-0.000002,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":44},"HSY   261009P00190000",26.5,30.6,-0.999635,0.000173,-0.001223,0.00023,-0.021739,{"strike":839,"call":840,"put":842,"callItm":14,"putItm":44,"isAtm":14},192.5,{"contract_symbol":841,"symbol":841,"bid":257,"ask":262,"last":645,"change":257,"changePercent":9,"volume":257,"openInterest":51,"open_interest":51,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00192500",{"contract_symbol":843,"symbol":843,"bid":646,"ask":844,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":44},"HSY   261009P00192500",33.1,-0.99987,0.000066,-0.000466,0.000088,-0.022031,{"strike":851,"call":852,"put":854,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":853,"symbol":853,"bid":257,"ask":262,"last":620,"change":257,"changePercent":9,"volume":257,"openInterest":582,"open_interest":582,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00195000",{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":44},"HSY   261009P00195000",31.5,35.6,-0.999956,0.000024,-0.000167,0.000031,-0.022318,{"strike":864,"call":865,"put":868,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":866,"symbol":866,"bid":257,"ask":262,"last":867,"change":257,"changePercent":9,"volume":257,"openInterest":204,"open_interest":204,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00200000",0.17,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":872,"gamma":814,"theta":873,"vega":814,"rho":874,"in_the_money":44},"HSY   261009P00200000",36.5,40.6,-0.999996,-0.000018,-0.022891,{"strike":876,"call":877,"put":879,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":878,"symbol":878,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00205000",{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":828,"vega":257,"rho":884,"in_the_money":44},"HSY   261009P00205000",41.5,45.6,-1,-0.023463,{"strike":886,"call":887,"put":889,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":888,"symbol":888,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00210000",{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":893,"in_the_money":44},"HSY   261009P00210000",46.6,50.6,-0.024036,{"strike":895,"call":896,"put":898,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":897,"symbol":897,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00215000",{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":902,"in_the_money":44},"HSY   261009P00215000",51.5,55.6,-0.024609,{"strike":904,"call":905,"put":907,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":906,"symbol":906,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00220000",{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":911,"in_the_money":44},"HSY   261009P00220000",56.5,60.6,-0.025181,{"strike":913,"call":914,"put":916,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":915,"symbol":915,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00225000",{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":920,"in_the_money":44},"HSY   261009P00225000",61.5,65.6,-0.025753,{"strike":922,"call":923,"put":926,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":924,"symbol":924,"bid":257,"ask":262,"last":925,"change":257,"changePercent":9,"volume":257,"openInterest":51,"open_interest":51,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00230000",0.21,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":930,"in_the_money":44},"HSY   261009P00230000",66.5,70.6,-0.026324,{"strike":932,"call":933,"put":935,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":934,"symbol":934,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00235000",{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":939,"in_the_money":44},"HSY   261009P00235000",71.5,75.6,-0.026897,{"strike":941,"call":942,"put":944,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":943,"symbol":943,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00240000",{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":948,"in_the_money":44},"HSY   261009P00240000",76.5,80.6,-0.02747,{"strike":950,"call":951,"put":953,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":952,"symbol":952,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00245000",{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":957,"in_the_money":44},"HSY   261009P00245000",81.5,85.6,-0.028041,{"strike":57,"call":959,"put":961,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":960,"symbol":960,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00250000",{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":965,"in_the_money":44},"HSY   261009P00250000",86.5,90.6,-0.028615,{"strike":236,"call":967,"put":969,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":968,"symbol":968,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00255000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":973,"in_the_money":44},"HSY   261009P00255000",91.7,95.6,-0.029187,{"strike":975,"call":976,"put":978,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":977,"symbol":977,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":716,"implied_volatility":716,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"HSY   261009C00260000",{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":729,"implied_volatility":729,"delta":883,"gamma":257,"theta":257,"vega":257,"rho":982,"in_the_money":44},"HSY   261009P00260000",96.5,100.6,-0.029758,"2026-10-05T15:44:47.571890+00:00"]