[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUT":3,"homepage-market-summary":31,"stock-options-HUT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUT","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},"Hut 8 Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","Hut 8 Corp is an energy infrastructure platform that integrates power, digital infrastructure, and compute at scale to fuel next-generation, energy-intensive use cases. The company has four reportable business segments: Power, Digital Infrastructure, Compute, and Other. It derives maximum revenue from the Compute segment which consists of Bitcoin Mining, GPU-as-a-Service, and Data Center Cloud operations. Its geographical segments include the United States and Canada, of which it generates the majority of revenue from the United States.","248","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},89.63,90.05,93,88.1,86.36,3.27,3.79,4558851.138678,54589,90.1909,140.8,31.67,5516063.27854656,53.1,2155,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":47,"expiration_iv":47,"kpis":180,"expirations":184,"strikes":254,"updated_at":1971,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":47},1987,20992,0.55,[185,186,191,195,198,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",18,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":67,"dte":67,"compact":197,"implied_volatility":9},"2026-10-30","261030",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":188,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":188,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",74,"261218",{"date":215,"label":215,"type":188,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",102,"270115",{"date":219,"label":219,"type":188,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",165,"270319",{"date":223,"label":223,"type":188,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",193,"270416",{"date":227,"label":227,"type":188,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",255,"270617",{"date":231,"label":231,"type":188,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-09-17",347,"270917",{"date":235,"label":235,"type":188,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-12-17",438,"271217",{"date":239,"label":239,"type":188,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",473,"280121",{"date":243,"label":243,"type":188,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-06-16",620,"280616",{"date":247,"label":247,"type":188,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-12-15",802,"281215",{"date":251,"label":251,"type":188,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",837,"290119",[255,268,278,288,301,317,336,358,380,402,426,449,469,490,512,536,561,585,608,630,654,676,701,726,752,779,802,828,854,880,907,936,960,986,1009,1034,1059,1083,1108,1135,1161,1185,1209,1233,1257,1283,1304,1324,1348,1372,1395,1416,1438,1461,1484,1506,1528,1550,1572,1593,1614,1633,1654,1673,1692,1710,1726,1742,1759,1776,1793,1808,1825,1840,1857,1872,1885,1896,1907,1918,1928,1936,1944,1953,1962],{"strike":256,"call":257,"put":264,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":47,"gamma":261,"theta":261,"vega":261,"rho":263,"in_the_money":40},"HUT   261009C00020000",66.3,68.95,0,1.8707,0.002269,{"contract_symbol":265,"symbol":265,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009P00020000",0.04,1.436,{"strike":67,"call":269,"put":275,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":273,"implied_volatility":273,"delta":47,"gamma":261,"theta":261,"vega":261,"rho":274,"in_the_money":40},"HUT   261009C00025000",61.2,64.1,1.8691,0.002837,{"contract_symbol":276,"symbol":276,"bid":261,"ask":277,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009P00025000",2.13,{"strike":279,"call":280,"put":285,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":47,"gamma":261,"theta":261,"vega":261,"rho":284,"in_the_money":40},"HUT   261009C00030000",56.2,59.1,0.003404,{"contract_symbol":286,"symbol":286,"bid":261,"ask":277,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":287,"implied_volatility":287,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009P00030000",1.4364,{"strike":289,"call":290,"put":299,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":262,"implied_volatility":262,"delta":295,"gamma":261,"theta":296,"vega":297,"rho":298,"in_the_money":40},"HUT   261009C00035000",51.25,53.7,53.8,0.999999,-0.000014,0.000001,0.003971,{"contract_symbol":300,"symbol":300,"bid":261,"ask":277,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":287,"implied_volatility":287,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009P00035000",{"strike":302,"call":303,"put":312,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":273,"implied_volatility":273,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"HUT   261009C00040000",46.25,49.15,0.999972,0.000007,-0.000248,0.000011,0.004538,{"contract_symbol":313,"symbol":313,"bid":261,"ask":277,"last":314,"change":261,"changePercent":9,"volume":261,"openInterest":315,"open_interest":315,"iv":287,"implied_volatility":287,"delta":261,"gamma":261,"theta":316,"vega":261,"rho":261,"in_the_money":14},"HUT   261009P00040000",0.11,7,-0.000001,{"strike":318,"call":319,"put":329,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":273,"implied_volatility":273,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":40},"HUT   261009C00045000",41.25,43.75,41.65,0.999709,0.000062,-0.002261,0.0001,0.005103,{"contract_symbol":330,"symbol":330,"bid":261,"ask":331,"last":332,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":287,"implied_volatility":287,"delta":333,"gamma":334,"theta":335,"vega":334,"rho":261,"in_the_money":14},"HUT   261009P00045000",1.71,0.21,-0.000005,0.000002,-0.000036,{"strike":337,"call":338,"put":349,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":261,"changePercent":9,"volume":261,"openInterest":343,"open_interest":343,"iv":273,"implied_volatility":273,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"HUT   261009C00050000",36.25,38.8,58.75,8,0.998196,0.000331,-0.012133,0.000538,0.005654,{"contract_symbol":350,"symbol":350,"bid":261,"ask":351,"last":352,"change":261,"changePercent":9,"volume":261,"openInterest":353,"open_interest":353,"iv":267,"implied_volatility":267,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":316,"in_the_money":14},"HUT   261009P00050000",0.07,0.01,15,-0.000094,0.000028,-0.000602,0.000035,{"strike":359,"call":360,"put":370,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":273,"implied_volatility":273,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":40},"HUT   261009C00055000",31.25,33.75,48.4,0.99249,0.00119,-0.043584,0.001933,0.006161,{"contract_symbol":371,"symbol":371,"bid":261,"ask":372,"last":373,"change":261,"changePercent":9,"volume":261,"openInterest":374,"open_interest":374,"iv":267,"implied_volatility":267,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"HUT   261009P00055000",0.97,0.8,12,-0.000928,0.000235,-0.005079,0.000293,-0.00001,{"strike":381,"call":382,"put":393,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":261,"changePercent":9,"volume":261,"openInterest":387,"open_interest":387,"iv":262,"implied_volatility":262,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":40},"HUT   261009C00060000",26.8,28.5,29.43,6,0.976888,0.003138,-0.115105,0.0051,0.00656,{"contract_symbol":394,"symbol":394,"bid":261,"ask":108,"last":395,"change":261,"changePercent":9,"volume":261,"openInterest":396,"open_interest":396,"iv":287,"implied_volatility":287,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"HUT   261009P00060000",0.05,1014,-0.005498,0.001175,-0.025416,0.001467,-0.000057,{"strike":403,"call":404,"put":415,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":40},"HUT   261009C00065000",22.15,23.6,38.55,1.5811,0.967806,0.004894,-0.128261,0.006723,0.007033,{"contract_symbol":416,"symbol":416,"bid":261,"ask":266,"last":417,"change":418,"changePercent":9,"volume":419,"openInterest":18,"open_interest":18,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"HUT   261009P00065000",0.03,-0.03,13,1.1871,-0.00788,0.001955,-0.028877,0.002016,-0.000082,{"strike":427,"call":428,"put":439,"callItm":40,"putItm":14,"isAtm":14},66,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"HUT   261009C00066000",20.85,22.45,29.1,1.5228,0.965614,0.005365,-0.130416,0.007098,0.007124,{"contract_symbol":440,"symbol":440,"bid":352,"ask":395,"last":441,"change":442,"changePercent":9,"volume":47,"openInterest":374,"open_interest":374,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"HUT   261009P00066000",0.09,-0.05,1.1383,-0.008499,0.002179,-0.029591,0.002155,-0.000088,{"strike":450,"call":451,"put":460,"callItm":40,"putItm":14,"isAtm":14},67,{"contract_symbol":452,"symbol":452,"bid":453,"ask":406,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":40},"HUT   261009C00067000",19.3,1.464,0.963281,0.005889,-0.132319,0.007491,0.007213,{"contract_symbol":461,"symbol":461,"bid":352,"ask":395,"last":441,"change":113,"changePercent":9,"volume":462,"openInterest":374,"open_interest":374,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"HUT   261009P00067000",2,1.0825,-0.008817,0.002366,-0.029064,0.002225,-0.000091,{"strike":470,"call":471,"put":481,"callItm":40,"putItm":14,"isAtm":14},68,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"HUT   261009C00068000",18.5,20.8,1.4057,0.960722,0.00648,-0.134224,0.007914,0.007301,{"contract_symbol":482,"symbol":482,"bid":261,"ask":483,"last":332,"change":261,"changePercent":9,"volume":261,"openInterest":353,"open_interest":353,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"HUT   261009P00068000",0.23,1.0475,-0.010279,0.002796,-0.032159,0.002545,-0.000106,{"strike":491,"call":492,"put":502,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"HUT   261009C00069000",17.55,19.75,1.3468,0.95799,0.007143,-0.135819,0.008358,0.007386,{"contract_symbol":503,"symbol":503,"bid":352,"ask":504,"last":505,"change":261,"changePercent":9,"volume":261,"openInterest":374,"open_interest":374,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"HUT   261009P00069000",0.1,0.14,1.0159,-0.012233,0.003354,-0.036281,0.00296,-0.000126,{"strike":513,"call":514,"put":526,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":261,"changePercent":9,"volume":261,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"HUT   261009C00070000",16.35,18.8,21,5,1.2878,0.955033,0.007892,-0.13719,0.00883,0.007469,{"contract_symbol":527,"symbol":527,"bid":266,"ask":504,"last":528,"change":266,"changePercent":9,"volume":529,"openInterest":289,"open_interest":289,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"HUT   261009P00070000",0.12,19,1.0278,-0.018154,0.004655,-0.051542,0.004156,-0.000188,{"strike":537,"call":538,"put":551,"callItm":40,"putItm":14,"isAtm":14},71,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":544,"openInterest":212,"open_interest":212,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":40},"HUT   261009C00071000",15.4,17.85,16.58,-2.26,54,1.2276,0.951926,0.008735,-0.137984,0.009316,0.007551,{"contract_symbol":552,"symbol":552,"bid":352,"ask":528,"last":504,"change":261,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"HUT   261009P00071000",10,1040,0.9982,-0.02175,0.005587,-0.058354,0.004845,-0.000225,{"strike":562,"call":563,"put":574,"callItm":40,"putItm":14,"isAtm":14},72,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":543,"changePercent":9,"volume":544,"openInterest":212,"open_interest":212,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"HUT   261009C00072000",14.35,16.8,15.59,1.1731,0.947734,0.009771,-0.140947,0.009958,0.007622,{"contract_symbol":575,"symbol":575,"bid":108,"ask":576,"last":504,"change":577,"changePercent":9,"volume":353,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"HUT   261009P00072000",0.13,-0.04,545,0.9714,-0.026396,0.006755,-0.066817,0.005701,-0.000273,{"strike":586,"call":587,"put":597,"callItm":40,"putItm":14,"isAtm":14},73,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":40},"HUT   261009C00073000",13.35,16,1.1317,0.941061,0.011136,-0.149501,0.010949,0.007666,{"contract_symbol":598,"symbol":598,"bid":108,"ask":599,"last":600,"change":442,"changePercent":9,"volume":586,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"HUT   261009P00073000",0.2,0.08,95,0.9909,-0.038383,0.009021,-0.09286,0.007767,-0.000398,{"strike":212,"call":609,"put":619,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"HUT   261009C00074000",12.45,14.9,1.0923,0.933055,0.012742,-0.159349,0.012091,0.007696,{"contract_symbol":620,"symbol":620,"bid":266,"ask":621,"last":622,"change":577,"changePercent":9,"volume":519,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"HUT   261009P00074000",0.22,0.17,101,0.9127,-0.038125,0.009741,-0.085059,0.007724,-0.000394,{"strike":631,"call":632,"put":643,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":40},"HUT   261009C00075000",12.15,13.75,22.78,1.0486,0.924568,0.014547,-0.167658,0.013252,0.007722,{"contract_symbol":644,"symbol":644,"bid":576,"ask":123,"last":645,"change":442,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"HUT   261009P00075000",0.19,23,76,0.9289,-0.053911,0.012647,-0.114377,0.010206,-0.000559,{"strike":647,"call":655,"put":666,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"HUT   261009C00076000",10.55,12.95,13.45,1.0011,0.915464,0.016607,-0.174474,0.014445,0.007741,{"contract_symbol":667,"symbol":667,"bid":645,"ask":143,"last":143,"change":352,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"HUT   261009P00076000",9,87,0.9086,-0.066185,0.015182,-0.131392,0.011985,-0.000686,{"strike":677,"call":678,"put":689,"callItm":40,"putItm":14,"isAtm":14},77,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":40},"HUT   261009C00077000",9.8,12.05,12.46,0.952,0.905225,0.019015,-0.180632,0.015727,0.007749,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":441,"changePercent":9,"volume":519,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"HUT   261009P00077000",0.24,0.42,0.45,62,0.8981,-0.08308,0.018272,-0.154497,0.014258,-0.000862,{"strike":702,"call":703,"put":713,"callItm":40,"putItm":14,"isAtm":14},78,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":261,"changePercent":9,"volume":261,"openInterest":462,"open_interest":462,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":688,"in_the_money":40},"HUT   261009C00078000",9.35,11.3,16.5,0.8989,0.894125,0.021833,-0.184927,0.017051,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":148,"change":717,"changePercent":9,"volume":718,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"HUT   261009P00078000",0.34,0.51,-0.13,48,111,0.8968,-0.105378,0.02181,-0.183864,0.016993,-0.001096,{"strike":727,"call":728,"put":739,"callItm":40,"putItm":14,"isAtm":14},79,{"contract_symbol":729,"symbol":729,"bid":730,"ask":657,"last":731,"change":261,"changePercent":9,"volume":261,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"HUT   261009C00079000",7.75,16.42,3,0.8441,0.881423,0.025212,-0.188304,0.018489,0.007732,{"contract_symbol":740,"symbol":740,"bid":54,"ask":741,"last":742,"change":743,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"HUT   261009P00079000",0.7,0.5,-0.14,61,221,0.8849,-0.128831,0.025489,-0.209198,0.019595,-0.001342,{"strike":753,"call":754,"put":767,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":755,"symbol":755,"bid":756,"ask":668,"last":757,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":40},"HUT   261009C00080000",7.35,7.5,-2.05,113,143,0.8084,0.860896,0.029409,-0.201475,0.020656,0.007633,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":39,"change":442,"changePercent":9,"volume":771,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"HUT   261009P00080000",0.59,0.82,98,176,0.8652,-0.154095,0.029433,-0.230965,0.022125,-0.001607,{"strike":780,"call":781,"put":792,"callItm":40,"putItm":14,"isAtm":14},81,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":9,"changePercent":9,"volume":462,"openInterest":261,"open_interest":261,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"HUT   261009C00081000",6.1,8.5,7.8,0.861,0.812757,0.033509,-0.260406,0.025067,0.007234,{"contract_symbol":793,"symbol":793,"bid":133,"ask":47,"last":794,"change":113,"changePercent":9,"volume":795,"openInterest":586,"open_interest":586,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"HUT   261009P00081000",0.85,37,0.8582,-0.186543,0.033541,-0.258957,0.025009,-0.001949,{"strike":803,"call":804,"put":815,"callItm":40,"putItm":14,"isAtm":14},82,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":387,"change":808,"changePercent":9,"volume":337,"openInterest":519,"open_interest":519,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":40},"HUT   261009C00082000",5.9,7.7,0.89,0.9033,0.765289,0.036474,-0.311953,0.028624,0.006836,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":577,"changePercent":9,"volume":820,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"HUT   261009P00082000",1.06,1.31,1.1,47,207,0.8861,-0.230993,0.036852,-0.303326,0.028371,-0.002426,{"strike":829,"call":830,"put":841,"callItm":40,"putItm":14,"isAtm":14},83,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":261,"changePercent":9,"volume":261,"openInterest":519,"open_interest":519,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":40},"HUT   261009C00083000",4.8,6.9,7.69,0.9192,0.721992,0.039152,-0.346778,0.031268,0.006481,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":846,"changePercent":9,"volume":847,"openInterest":647,"open_interest":647,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"HUT   261009P00083000",1.35,1.82,1.63,-0.02,36,0.9057,-0.275544,0.039566,-0.340175,0.031132,-0.002907,{"strike":855,"call":856,"put":867,"callItm":40,"putItm":14,"isAtm":14},84,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":261,"changePercent":9,"volume":261,"openInterest":529,"open_interest":529,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":40},"HUT   261009C00084000",4.55,6.15,8.45,0.9298,0.678054,0.041367,-0.374887,0.033417,0.006117,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":872,"changePercent":9,"volume":873,"openInterest":760,"open_interest":760,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"HUT   261009P00084000",1.66,1.99,1.56,-0.35,43,0.9091,-0.318979,0.042145,-0.365128,0.033288,-0.003377,{"strike":881,"call":882,"put":895,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":553,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":40},"HUT   261009C00085000",4.45,5.2,4.3,-2.22,357,0.9254,0.634549,0.043593,-0.391355,0.03505,0.005757,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":123,"changePercent":9,"volume":204,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"HUT   261009P00085000",2.05,2.37,2.2,296,0.8991,-0.36274,0.044756,-0.37928,0.034962,-0.00385,{"strike":908,"call":909,"put":922,"callItm":40,"putItm":14,"isAtm":14},86,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":914,"changePercent":9,"volume":353,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":40},"HUT   261009C00086000",3.95,4.9,3.93,-1.74,22,0.9016,0.590435,0.046248,-0.394057,0.036226,0.005394,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":927,"changePercent":9,"volume":928,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"HUT   261009P00086000",2.41,2.72,2.46,0.36,52,159,0.8855,-0.408623,0.047061,-0.386816,0.036205,-0.004348,{"strike":669,"call":937,"put":950,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":302,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":40},"HUT   261009C00087000",3.45,3.7,3.56,-1.64,28,0.8908,0.543177,0.047768,-0.397296,0.036967,0.004989,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":954,"change":505,"changePercent":9,"volume":915,"openInterest":928,"open_interest":928,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":948,"rho":959,"in_the_money":14},"HUT   261009P00087000",2.86,3.3,2.97,0.8932,-0.456838,0.047635,-0.398406,-0.004883,{"strike":961,"call":962,"put":975,"callItm":40,"putItm":14,"isAtm":40},88,{"contract_symbol":963,"symbol":963,"bid":964,"ask":939,"last":965,"change":966,"changePercent":9,"volume":967,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":40},"HUT   261009C00088000",3.05,3.1,-1.31,58,27,0.9224,0.496692,0.046402,-0.413796,0.037184,0.004569,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":395,"changePercent":9,"volume":343,"openInterest":702,"open_interest":702,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":14},"HUT   261009P00088000",3.4,3.8,3.65,0.8962,-0.504531,0.047755,-0.402053,0.037183,-0.005417,{"strike":987,"call":988,"put":999,"callItm":40,"putItm":14,"isAtm":40},89,{"contract_symbol":989,"symbol":989,"bid":990,"ask":953,"last":977,"change":991,"changePercent":9,"volume":193,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"HUT   261009C00089000",2.56,-1.18,534,0.9554,0.453991,0.044502,-0.425769,0.036938,0.00418,{"contract_symbol":1000,"symbol":1000,"bid":940,"ask":858,"last":178,"change":1001,"changePercent":9,"volume":732,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"HUT   261009P00089000",-0.15,38,0.8864,-0.552593,0.047867,-0.394211,0.036862,-0.005954,{"strike":1010,"call":1011,"put":1024,"callItm":14,"putItm":40,"isAtm":40},90,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":1016,"changePercent":9,"volume":961,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"HUT   261009C00090000",2.25,2.69,2.59,-0.61,1112,0.9715,0.412964,0.043003,-0.425454,0.036297,0.003811,{"contract_symbol":1025,"symbol":1025,"bid":886,"ask":1026,"last":97,"change":528,"changePercent":9,"volume":178,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":40},"HUT   261009P00090000",5.05,411,0.8634,-0.602456,0.047929,-0.374511,0.035952,-0.00651,{"strike":1035,"call":1036,"put":1048,"callItm":14,"putItm":40,"isAtm":40},91,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":924,"last":1039,"change":1040,"changePercent":9,"volume":1041,"openInterest":302,"open_interest":302,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":14},"HUT   261009C00091000",1.89,2.11,-1.29,56,0.9327,0.365224,0.043246,-0.394333,0.035042,0.003392,{"contract_symbol":1049,"symbol":1049,"bid":97,"ask":1050,"last":1051,"change":261,"changePercent":9,"volume":261,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":40},"HUT   261009P00091000",6.35,4.93,1806,0.8403,-0.652766,0.047154,-0.349001,0.034424,-0.007075,{"strike":1060,"call":1061,"put":1071,"callItm":14,"putItm":40,"isAtm":40},92,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":897,"last":1064,"change":1065,"changePercent":9,"volume":289,"openInterest":359,"open_interest":359,"iv":579,"implied_volatility":579,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":14},"HUT   261009C00092000",1.61,1.86,-1.35,0.332727,0.04013,-0.39691,0.033867,0.00309,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":1076,"changePercent":9,"volume":315,"openInterest":855,"open_interest":855,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":40},"HUT   261009P00092000",5.4,6.85,6.48,1.16,0.8631,-0.691078,0.043788,-0.341904,0.032834,-0.007544,{"strike":18,"call":1084,"put":1097,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":331,"last":1087,"change":1088,"changePercent":9,"volume":1089,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":14},"HUT   261009C00093000",1.36,1.52,-0.75,49,503,0.9466,0.289931,0.038791,-0.364365,0.031902,0.002706,{"contract_symbol":1098,"symbol":1098,"bid":783,"ask":1099,"last":1100,"change":1101,"changePercent":9,"volume":47,"openInterest":491,"open_interest":491,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":40},"HUT   261009P00093000",8.4,8.3,2.35,0.8919,-0.723608,0.040239,-0.335496,0.031179,-0.007961,{"strike":1109,"call":1110,"put":1123,"callItm":14,"putItm":40,"isAtm":14},94,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":1016,"changePercent":9,"volume":1115,"openInterest":1116,"open_interest":1116,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":14},"HUT   261009C00094000",1.15,1.49,1.14,14,29,0.9536,0.256527,0.03624,-0.345436,0.030024,0.002399,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":741,"changePercent":9,"volume":529,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":40},"HUT   261009P00094000",6.75,9.15,7.2,1795,0.9123,-0.754349,0.037024,-0.32297,0.029344,-0.008361,{"strike":601,"call":1136,"put":1149,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":337,"openInterest":1142,"open_interest":1142,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"HUT   261009C00095000",0.92,1.23,1.04,-1.03,179,0.9483,0.222723,0.033733,-0.318013,0.027794,0.002089,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":1153,"change":1154,"changePercent":9,"volume":47,"openInterest":915,"open_interest":915,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":40},"HUT   261009P00095000",7.55,9.9,6.96,-1.22,0.9239,-0.784021,0.034019,-0.304394,0.027307,-0.00875,{"strike":1162,"call":1163,"put":1174,"callItm":14,"putItm":40,"isAtm":14},96,{"contract_symbol":1164,"symbol":1164,"bid":160,"ask":1165,"last":1166,"change":1167,"changePercent":9,"volume":519,"openInterest":803,"open_interest":803,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":14},"HUT   261009C00096000",1.09,0.79,-0.74,0.9547,0.194834,0.030966,-0.295869,0.025685,0.00183,{"contract_symbol":1175,"symbol":1175,"bid":1100,"ask":1176,"last":1177,"change":1178,"changePercent":9,"volume":178,"openInterest":518,"open_interest":518,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":40},"HUT   261009P00096000",10.75,10.78,2.78,0.9261,-0.813235,0.031105,-0.279652,0.025027,-0.009134,{"strike":1186,"call":1187,"put":1199,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":1192,"changePercent":9,"volume":732,"openInterest":727,"open_interest":727,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":14},"HUT   261009C00097000",0.64,0.94,0.69,-0.88,0.965,0.170853,0.028224,-0.2755,0.023663,0.001607,{"contract_symbol":1200,"symbol":1200,"bid":1126,"ask":1201,"last":1202,"change":1141,"changePercent":9,"volume":47,"openInterest":1115,"open_interest":1115,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":40},"HUT   261009P00097000",11.65,11.5,0.9173,-0.84265,0.028146,-0.248272,0.022432,-0.00952,{"strike":771,"call":1210,"put":1222,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1166,"last":1213,"change":1214,"changePercent":9,"volume":189,"openInterest":1215,"open_interest":1215,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"HUT   261009C00098000",0.52,0.68,-0.5,495,0.9708,0.148323,0.025574,-0.252653,0.02157,0.001397,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":1214,"changePercent":9,"volume":47,"openInterest":943,"open_interest":943,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":40},"HUT   261009P00098000",10.05,11.9,12.58,0.904,-0.870367,0.025056,-0.214651,0.019679,-0.009892,{"strike":1234,"call":1235,"put":1246,"callItm":14,"putItm":40,"isAtm":14},99,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":133,"last":716,"change":1238,"changePercent":9,"volume":189,"openInterest":1239,"open_interest":1239,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":14},"HUT   261009C00099000",0.39,-0.62,31,0.9817,0.12966,0.023077,-0.233129,0.019682,0.001223,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":1249,"last":1250,"change":261,"changePercent":9,"volume":261,"openInterest":220,"open_interest":220,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":40},"HUT   261009P00099000",10.9,13.3,12.75,0.9176,-0.887605,0.022327,-0.197054,0.017799,-0.010168,{"strike":1258,"call":1259,"put":1271,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1260,"symbol":1260,"bid":1237,"ask":1261,"last":693,"change":1262,"changePercent":9,"volume":1263,"openInterest":1264,"open_interest":1264,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"HUT   261009C00100000",0.56,-0.29,283,1689,0.9882,0.112105,0.020694,-0.211821,0.017766,0.001059,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":1275,"change":261,"changePercent":9,"volume":261,"openInterest":1276,"open_interest":1276,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":40},"HUT   261009P00100000",11.8,14.2,11.66,163,0.9352,-0.9015,0.019913,-0.182537,0.016178,-0.010412,{"strike":623,"call":1284,"put":1295,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":153,"change":991,"changePercent":9,"volume":519,"openInterest":1288,"open_interest":1288,"iv":1289,"implied_volatility":1289,"delta":1290,"gamma":1291,"theta":1292,"vega":1293,"rho":1294,"in_the_money":14},"HUT   261009C00101000",0.31,0.48,120,0.9868,0.094764,0.018343,-0.187218,0.015725,0.000896,{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":1224,"change":261,"changePercent":9,"volume":261,"openInterest":315,"open_interest":315,"iv":1091,"implied_volatility":1091,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":40},"HUT   261009P00101000",12.7,15.15,-0.914962,0.017642,-0.165712,0.014509,-0.010653,{"strike":216,"call":1305,"put":1314,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1306,"symbol":1306,"bid":483,"ask":128,"last":715,"change":1307,"changePercent":9,"volume":943,"openInterest":795,"open_interest":795,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"HUT   261009C00102000",-0.48,0.9784,0.078009,0.015993,-0.160488,0.013595,0.00074,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":540,"last":1317,"change":261,"changePercent":9,"volume":261,"openInterest":732,"open_interest":732,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":40},"HUT   261009P00102000",14.15,16.55,0.951,-0.928196,0.015446,-0.14643,0.012762,-0.010891,{"strike":1325,"call":1326,"put":1337,"callItm":14,"putItm":40,"isAtm":14},103,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":715,"last":715,"change":1329,"changePercent":9,"volume":732,"openInterest":1330,"open_interest":1330,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":14},"HUT   261009C00103000",0.15,-0.58,483,0.9782,0.065203,0.013939,-0.139826,0.011847,0.000619,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":1340,"last":1341,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":40},"HUT   261009P00103000",15.1,16.2,8.55,0.9507,-0.940544,0.013348,-0.126449,0.011024,-0.011121,{"strike":1349,"call":1350,"put":1361,"callItm":14,"putItm":40,"isAtm":14},104,{"contract_symbol":1351,"symbol":1351,"bid":645,"ask":1352,"last":1353,"change":1354,"changePercent":9,"volume":189,"openInterest":631,"open_interest":631,"iv":1355,"implied_volatility":1355,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":14},"HUT   261009C00104000",0.29,0.26,-0.24,0.9937,0.057203,0.012389,-0.128217,0.010695,0.000543,{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":1364,"last":1365,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":40},"HUT   261009P00104000",15.55,17.95,7.08,0.9598,-0.949302,0.011657,-0.112554,0.00972,-0.011318,{"strike":1373,"call":1374,"put":1384,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":1375,"symbol":1375,"bid":576,"ask":621,"last":622,"change":1376,"changePercent":9,"volume":374,"openInterest":1377,"open_interest":1377,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":14},"HUT   261009C00105000",-0.25,1077,1.0097,0.050408,0.01103,-0.11787,0.009676,0.000479,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":261,"changePercent":9,"volume":261,"openInterest":668,"open_interest":668,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":40},"HUT   261009P00105000",16.4,18.9,16.3,0.9676,-0.956998,0.010132,-0.099432,0.008517,-0.011504,{"strike":1396,"call":1397,"put":1406,"callItm":14,"putItm":40,"isAtm":14},106,{"contract_symbol":1398,"symbol":1398,"bid":528,"ask":1399,"last":332,"change":743,"changePercent":9,"volume":387,"openInterest":529,"open_interest":529,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":14},"HUT   261009C00106000",0.27,1.0213,0.043802,0.009743,-0.106523,0.008645,0.000416,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1410,"implied_volatility":1410,"delta":1411,"gamma":1412,"theta":1413,"vega":1414,"rho":1415,"in_the_money":40},"HUT   261009P00106000",17.4,19.95,0.9685,-0.964624,0.008635,-0.0849,0.007266,-0.01169,{"strike":1417,"call":1418,"put":1428,"callItm":14,"putItm":40,"isAtm":14},107,{"contract_symbol":1419,"symbol":1419,"bid":600,"ask":645,"last":576,"change":1420,"changePercent":9,"volume":343,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":14},"HUT   261009C00107000",-0.21,26,1.0276,0.037309,0.008501,-0.094091,0.007589,0.000355,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":430,"last":1431,"change":261,"changePercent":9,"volume":261,"openInterest":315,"open_interest":315,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":40},"HUT   261009P00107000",18.45,18.42,0.96,-0.972305,0.007115,-0.068735,0.005934,-0.011876,{"strike":1439,"call":1440,"put":1450,"callItm":14,"putItm":40,"isAtm":14},108,{"contract_symbol":1441,"symbol":1441,"bid":600,"ask":505,"last":505,"change":1442,"changePercent":9,"volume":820,"openInterest":1443,"open_interest":1443,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":14},"HUT   261009C00108000",-0.12,1354,1.0309,0.031339,0.007342,-0.081786,0.006576,0.000298,{"contract_symbol":1451,"symbol":1451,"bid":1452,"ask":1453,"last":1454,"change":261,"changePercent":9,"volume":261,"openInterest":462,"open_interest":462,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":40},"HUT   261009P00108000",19.6,21.55,9.75,0.937,-0.98023,0.00549,-0.050521,0.004469,-0.012065,{"strike":1462,"call":1463,"put":1474,"callItm":14,"putItm":40,"isAtm":14},109,{"contract_symbol":1464,"symbol":1464,"bid":395,"ask":1465,"last":351,"change":1466,"changePercent":9,"volume":387,"openInterest":1467,"open_interest":1467,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":14},"HUT   261009C00109000",0.16,-0.16,17,1.0431,0.027347,0.006479,-0.073903,0.005872,0.00026,{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":40},"HUT   261009P00109000",20.25,22.9,0.885,-0.988779,0.003572,-0.029327,0.002746,-0.01226,{"strike":1485,"call":1486,"put":1496,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1487,"symbol":1487,"bid":352,"ask":441,"last":441,"change":1488,"changePercent":9,"volume":1089,"openInterest":1489,"open_interest":1489,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":14},"HUT   261009C00110000",-0.11,1006,1.0555,0.023931,0.005726,-0.066878,0.005251,0.000228,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":474,"change":261,"changePercent":9,"volume":261,"openInterest":462,"open_interest":462,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":40},"HUT   261009P00110000",21.2,23.9,0.7595,-0.997344,0.001158,-0.007003,0.000764,-0.012455,{"strike":719,"call":1507,"put":1518,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1508,"symbol":1508,"bid":261,"ask":133,"last":1509,"change":1510,"changePercent":9,"volume":178,"openInterest":1511,"open_interest":1511,"iv":1512,"implied_volatility":1512,"delta":1513,"gamma":1514,"theta":1515,"vega":1516,"rho":1517,"in_the_money":14},"HUT   261009C00111000",0.02,-0.22,274,1.064,0.020583,0.005003,-0.059364,0.004624,0.000196,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1522,"implied_volatility":1522,"delta":1523,"gamma":1524,"theta":1525,"vega":1526,"rho":1527,"in_the_money":40},"HUT   261009P00111000",22.35,24.85,0.6392,-0.999729,0.000169,-0.000724,0.000094,-0.012592,{"strike":1529,"call":1530,"put":1541,"callItm":14,"putItm":40,"isAtm":14},112,{"contract_symbol":1531,"symbol":1531,"bid":352,"ask":1532,"last":1287,"change":1533,"changePercent":9,"volume":387,"openInterest":1534,"open_interest":1534,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1539,"rho":1540,"in_the_money":14},"HUT   261009C00112000",0.88,0.33,128,1.0675,0.017272,0.004295,-0.051303,0.003983,0.000165,{"contract_symbol":1542,"symbol":1542,"bid":407,"ask":1543,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1544,"implied_volatility":1544,"delta":1545,"gamma":1546,"theta":1547,"vega":1548,"rho":1549,"in_the_money":40},"HUT   261009P00112000",25.55,0.6584,-0.999753,0.00015,-0.000683,0.000086,-0.012705,{"strike":759,"call":1551,"put":1562,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1552,"symbol":1552,"bid":352,"ask":808,"last":1553,"change":1554,"changePercent":9,"volume":178,"openInterest":1555,"open_interest":1555,"iv":1556,"implied_volatility":1556,"delta":1557,"gamma":1558,"theta":1559,"vega":1560,"rho":1561,"in_the_money":14},"HUT   261009C00113000",0.41,0.28,151,1.0646,0.013968,0.003589,-0.04264,0.00332,0.000133,{"contract_symbol":1563,"symbol":1563,"bid":1564,"ask":1565,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":40},"HUT   261009P00113000",24.65,26.5,0.677,-0.999776,0.000134,-0.000643,0.000079,-0.012819,{"strike":1573,"call":1574,"put":1583,"callItm":14,"putItm":40,"isAtm":14},114,{"contract_symbol":1575,"symbol":1575,"bid":261,"ask":1533,"last":600,"change":1576,"changePercent":9,"volume":178,"openInterest":1239,"open_interest":1239,"iv":1577,"implied_volatility":1577,"delta":1578,"gamma":1579,"theta":1580,"vega":1581,"rho":1582,"in_the_money":14},"HUT   261009C00114000",-0.41,1.0599,0.011114,0.002958,-0.034831,0.002724,0.000106,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":40},"HUT   261009P00114000",25.4,27.8,0.6952,-0.999796,0.000119,-0.000604,0.000072,-0.012933,{"strike":1594,"call":1595,"put":1604,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1596,"symbol":1596,"bid":352,"ask":266,"last":1509,"change":1597,"changePercent":9,"volume":744,"openInterest":1598,"open_interest":1598,"iv":1599,"implied_volatility":1599,"delta":1600,"gamma":1096,"theta":1601,"vega":1602,"rho":1603,"in_the_money":14},"HUT   261009C00115000",-0.09,772,1.0804,0.010257,-0.033107,0.00254,0.000098,{"contract_symbol":1605,"symbol":1605,"bid":1606,"ask":1607,"last":1608,"change":261,"changePercent":9,"volume":261,"openInterest":47,"open_interest":47,"iv":1609,"implied_volatility":1609,"delta":1610,"gamma":1582,"theta":1611,"vega":1612,"rho":1613,"in_the_money":40},"HUT   261009P00115000",26.9,28.35,20.04,0.7129,-0.999815,-0.000566,0.000066,-0.013046,{"strike":1615,"call":1616,"put":1624,"callItm":14,"putItm":40,"isAtm":14},116,{"contract_symbol":1617,"symbol":1617,"bid":261,"ask":47,"last":621,"change":600,"changePercent":9,"volume":462,"openInterest":289,"open_interest":289,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":14},"HUT   261009C00116000",1.108,0.009915,0.002562,-0.032962,0.002466,0.000095,{"contract_symbol":1625,"symbol":1625,"bid":1626,"ask":1627,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1628,"implied_volatility":1628,"delta":1629,"gamma":1623,"theta":1630,"vega":1631,"rho":1632,"in_the_money":40},"HUT   261009P00116000",27.25,29.85,0.7302,-0.999832,-0.00053,0.00006,-0.01316,{"strike":1634,"call":1635,"put":1644,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":1636,"symbol":1636,"bid":261,"ask":1637,"last":505,"change":261,"changePercent":9,"volume":261,"openInterest":732,"open_interest":732,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":14},"HUT   261009C00117000",1.46,1.1352,0.009594,0.002429,-0.032816,0.002396,0.000092,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":40},"HUT   261009P00117000",27.95,30.75,0.7471,-0.999847,0.000085,-0.000495,0.000055,-0.013274,{"strike":1655,"call":1656,"put":1664,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":1657,"symbol":1657,"bid":261,"ask":47,"last":1658,"change":261,"changePercent":9,"volume":261,"openInterest":519,"open_interest":519,"iv":1638,"implied_volatility":1638,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":14},"HUT   261009C00118000",0.87,0.00793,0.002056,-0.027769,0.002027,0.000076,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":40},"HUT   261009P00118000",28.95,31.8,-0.999899,0.000057,-0.000335,0.000037,-0.013388,{"strike":1674,"call":1675,"put":1682,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":1676,"symbol":1676,"bid":261,"ask":1677,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":325,"in_the_money":14},"HUT   261009C00119000",0.75,0.006532,0.001733,-0.023402,0.001709,{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":1686,"change":9,"changePercent":9,"volume":47,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":40},"HUT   261009P00119000",30.45,32.65,31.63,-0.999934,0.000038,-0.000224,0.000025,-0.013501,{"strike":1288,"call":1693,"put":1700,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1694,"symbol":1694,"bid":261,"ask":123,"last":395,"change":113,"changePercent":9,"volume":732,"openInterest":771,"open_interest":771,"iv":1638,"implied_volatility":1638,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":14},"HUT   261009C00120000",0.005367,0.001456,-0.019661,0.001436,0.000051,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":1704,"change":9,"changePercent":9,"volume":47,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":40},"HUT   261009P00120000",31.5,33.6,32.56,-0.999957,0.000026,-0.000149,0.000017,-0.013615,{"strike":1711,"call":1712,"put":1719,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":1713,"symbol":1713,"bid":261,"ask":1112,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":14},"HUT   261009C00121000",0.0044,0.001219,-0.01647,0.001203,0.000042,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1723,"gamma":1708,"theta":1724,"vega":310,"rho":1725,"in_the_money":40},"HUT   261009P00121000",32.25,34.8,-0.999972,-0.000099,-0.013729,{"strike":1727,"call":1728,"put":1735,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":1729,"symbol":1729,"bid":261,"ask":1677,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":14},"HUT   261009C00122000",0.003595,0.001017,-0.013743,0.001003,0.000034,{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1738,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1739,"gamma":310,"theta":1740,"vega":308,"rho":1741,"in_the_money":40},"HUT   261009P00122000",32.95,35.8,-0.999982,-0.000065,-0.013842,{"strike":1743,"call":1744,"put":1751,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":1745,"symbol":1745,"bid":261,"ask":1746,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":355,"in_the_money":14},"HUT   261009C00123000",0.95,0.002931,0.000847,-0.011437,0.000835,{"contract_symbol":1752,"symbol":1752,"bid":1753,"ask":1754,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1755,"gamma":308,"theta":1756,"vega":1757,"rho":1758,"in_the_money":40},"HUT   261009P00123000",34,36.8,-0.999989,-0.000042,0.000005,-0.013956,{"strike":1760,"call":1761,"put":1768,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":1762,"symbol":1762,"bid":261,"ask":1746,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":14},"HUT   261009C00124000",0.002384,0.000703,-0.009492,0.000693,0.000023,{"contract_symbol":1769,"symbol":1769,"bid":1770,"ask":1771,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1772,"gamma":1757,"theta":1773,"vega":1774,"rho":1775,"in_the_money":40},"HUT   261009P00124000",34.95,37.8,-0.999993,-0.000027,0.000003,-0.014069,{"strike":1777,"call":1778,"put":1786,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1779,"symbol":1779,"bid":261,"ask":1677,"last":1780,"change":261,"changePercent":9,"volume":261,"openInterest":1781,"open_interest":1781,"iv":1638,"implied_volatility":1638,"delta":368,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":14},"HUT   261009C00125000",0.61,64,0.000581,-0.007849,0.000573,0.000019,{"contract_symbol":1787,"symbol":1787,"bid":1788,"ask":341,"last":1789,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1790,"gamma":1774,"theta":1791,"vega":334,"rho":1792,"in_the_money":40},"HUT   261009P00125000",35.9,34.4,-0.999996,-0.000017,-0.014183,{"strike":1794,"call":1795,"put":1801,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":1796,"symbol":1796,"bid":261,"ask":817,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1797,"gamma":1383,"theta":1798,"vega":1799,"rho":1800,"in_the_money":14},"HUT   261009C00126000",0.001565,-0.006477,0.000473,0.000015,{"contract_symbol":1802,"symbol":1802,"bid":1803,"ask":1804,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1805,"gamma":334,"theta":1806,"vega":297,"rho":1807,"in_the_money":40},"HUT   261009P00126000",37.1,39.8,-0.999997,-0.000011,-0.014296,{"strike":1809,"call":1810,"put":1818,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1811,"symbol":1811,"bid":261,"ask":1812,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1813,"gamma":1814,"theta":1815,"vega":1816,"rho":1817,"in_the_money":14},"HUT   261009C00127000",1.2,0.001263,0.000394,-0.005326,0.000389,0.000012,{"contract_symbol":1819,"symbol":1819,"bid":1820,"ask":1821,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1822,"gamma":297,"theta":1823,"vega":297,"rho":1824,"in_the_money":40},"HUT   261009P00127000",37.95,40.8,-0.999998,-0.000007,-0.01441,{"strike":1534,"call":1826,"put":1833,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1827,"symbol":1827,"bid":261,"ask":47,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":14},"HUT   261009C00128000",0.001018,0.000324,-0.004371,0.000319,0.00001,{"contract_symbol":1834,"symbol":1834,"bid":1835,"ask":1836,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1837,"gamma":297,"theta":1838,"vega":261,"rho":1839,"in_the_money":40},"HUT   261009P00128000",39.05,41.8,-0.999999,-0.000004,-0.014523,{"strike":1841,"call":1842,"put":1851,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1843,"symbol":1843,"bid":261,"ask":1844,"last":1845,"change":261,"changePercent":9,"volume":261,"openInterest":732,"open_interest":732,"iv":1638,"implied_volatility":1638,"delta":1846,"gamma":1847,"theta":1848,"vega":1849,"rho":1850,"in_the_money":14},"HUT   261009C00129000",1.95,0.18,0.000819,0.000265,-0.003577,0.000261,0.000008,{"contract_symbol":1852,"symbol":1852,"bid":1853,"ask":1854,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1837,"gamma":261,"theta":1855,"vega":261,"rho":1856,"in_the_money":40},"HUT   261009P00129000",39.95,42.8,-0.000003,-0.014637,{"strike":1858,"call":1859,"put":1866,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1860,"symbol":1860,"bid":261,"ask":1746,"last":1533,"change":261,"changePercent":9,"volume":261,"openInterest":256,"open_interest":256,"iv":1638,"implied_volatility":1638,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":14},"HUT   261009C00130000",0.000657,0.000216,-0.002919,0.000213,0.000006,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":322,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":1870,"vega":261,"rho":1871,"in_the_money":40},"HUT   261009P00130000",40.9,-1,-0.000002,-0.01475,{"strike":1873,"call":1874,"put":1879,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1875,"symbol":1875,"bid":261,"ask":47,"last":599,"change":261,"changePercent":9,"volume":261,"openInterest":943,"open_interest":943,"iv":1638,"implied_volatility":1638,"delta":1876,"gamma":1663,"theta":1877,"vega":1878,"rho":334,"in_the_money":14},"HUT   261009C00135000",0.000212,-0.00102,0.000074,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":1883,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1884,"in_the_money":40},"HUT   261009P00135000",45.9,48.8,44.7,-0.015317,{"strike":1886,"call":1887,"put":1891,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1888,"symbol":1888,"bid":261,"ask":1112,"last":352,"change":261,"changePercent":9,"volume":261,"openInterest":732,"open_interest":732,"iv":1638,"implied_volatility":1638,"delta":1889,"gamma":1690,"theta":1890,"vega":1690,"rho":297,"in_the_money":14},"HUT   261009C00140000",0.000065,-0.000338,{"contract_symbol":1892,"symbol":1892,"bid":1893,"ask":1894,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1895,"in_the_money":40},"HUT   261009P00140000",51.1,53.85,-0.015885,{"strike":1897,"call":1898,"put":1902,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1899,"symbol":1899,"bid":261,"ask":1900,"last":351,"change":261,"changePercent":9,"volume":261,"openInterest":462,"open_interest":462,"iv":1638,"implied_volatility":1638,"delta":1785,"gamma":1850,"theta":1901,"vega":1850,"rho":261,"in_the_money":14},"HUT   261009C00145000",1.75,-0.000107,{"contract_symbol":1903,"symbol":1903,"bid":1904,"ask":1905,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1906,"in_the_money":40},"HUT   261009P00145000",55.9,58.9,-0.016452,{"strike":1908,"call":1909,"put":1913,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1910,"symbol":1910,"bid":261,"ask":1911,"last":1509,"change":261,"changePercent":9,"volume":261,"openInterest":374,"open_interest":374,"iv":1638,"implied_volatility":1638,"delta":1757,"gamma":334,"theta":1912,"vega":334,"rho":261,"in_the_money":14},"HUT   261009C00150000",1.4,-0.000032,{"contract_symbol":1914,"symbol":1914,"bid":1915,"ask":1916,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1917,"in_the_money":40},"HUT   261009P00150000",60.85,63.85,-0.017019,{"strike":1919,"call":1920,"put":1923,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1921,"symbol":1921,"bid":261,"ask":277,"last":417,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":1638,"implied_volatility":1638,"delta":334,"gamma":297,"theta":1922,"vega":297,"rho":261,"in_the_money":14},"HUT   261009C00155000",-0.000009,{"contract_symbol":1924,"symbol":1924,"bid":1925,"ask":1926,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1927,"in_the_money":40},"HUT   261009P00155000",65.8,68.85,-0.017587,{"strike":1929,"call":1930,"put":1932,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1931,"symbol":1931,"bid":261,"ask":277,"last":1352,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":1638,"implied_volatility":1638,"delta":261,"gamma":261,"theta":1855,"vega":261,"rho":261,"in_the_money":14},"HUT   261009C00160000",{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":531,"in_the_money":40},"HUT   261009P00160000",70.95,73.85,{"strike":220,"call":1937,"put":1939,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1938,"symbol":1938,"bid":261,"ask":277,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1638,"implied_volatility":1638,"delta":261,"gamma":261,"theta":316,"vega":261,"rho":261,"in_the_money":14},"HUT   261009C00165000",{"contract_symbol":1940,"symbol":1940,"bid":1941,"ask":1942,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1943,"in_the_money":40},"HUT   261009P00165000",75.95,78.85,-0.018721,{"strike":1945,"call":1946,"put":1948,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1947,"symbol":1947,"bid":261,"ask":277,"last":1509,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":1638,"implied_volatility":1638,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009C00170000",{"contract_symbol":1949,"symbol":1949,"bid":1950,"ask":1951,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1952,"in_the_money":40},"HUT   261009P00170000",80.9,83.8,-0.019289,{"strike":1954,"call":1955,"put":1957,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1956,"symbol":1956,"bid":261,"ask":277,"last":417,"change":261,"changePercent":9,"volume":261,"openInterest":387,"open_interest":387,"iv":1638,"implied_volatility":1638,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009C00175000",{"contract_symbol":1958,"symbol":1958,"bid":1959,"ask":1960,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1961,"in_the_money":40},"HUT   261009P00175000",85.85,88.8,-0.019856,{"strike":1963,"call":1964,"put":1967,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1965,"symbol":1965,"bid":261,"ask":1509,"last":352,"change":261,"changePercent":9,"volume":261,"openInterest":1966,"open_interest":1966,"iv":1638,"implied_volatility":1638,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"HUT   261009C00180000",33,{"contract_symbol":1968,"symbol":1968,"bid":1035,"ask":1969,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1648,"implied_volatility":1648,"delta":1869,"gamma":261,"theta":261,"vega":261,"rho":1970,"in_the_money":40},"HUT   261009P00180000",93.85,-0.020423,"2026-10-05T16:36:28.063477+00:00"]