[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWM":3,"homepage-market-summary":35,"stock-options-HWM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWM","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},"Howmet Aerospace Inc.","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Howmet Aerospace Inc offers engineered solutions for the aerospace and transportation industries. The company's products and solutions include investment castings for jet engines and industrial gas turbines; seamless rolled rings for jet engines; fastening systems for aerospace, industrial and commercial transportation applications; forged jet engine components (e.g., jet engine disks); machined and forged aircraft parts; and forged aluminum commercial vehicle wheels, all of which are sold directly to customers or through distributors. It has four reportable segments: Engine Products, which derives key revenue, Fastening Systems, Engineered Structures, and Forged Wheels. Geographically, the company derives maximum revenue from the USA, followed by France, Japan, Germany, and other markets.","25,430","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2421,0.56,"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},231.27,230.47,232.855,226.39,228.38,2.89,1.27,2226949.416825,42853,230.7798,310,183.83,2551032.568728104,37.6,2493,{"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":187,"strikes":245,"updated_at":1146,"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":87,"implied_volatility":132},204,1674,[188,189,194,198,201,205,209,213,217,221,225,229,233,237,241],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",18,"261023",{"date":199,"label":199,"type":181,"days_to_expiration":71,"dte":71,"compact":200,"implied_volatility":9},"2026-10-30","261030",{"date":202,"label":202,"type":181,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",32,"261106",{"date":206,"label":206,"type":181,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",39,"261113",{"date":210,"label":210,"type":191,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",46,"261120",{"date":214,"label":214,"type":191,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",74,"261218",{"date":218,"label":218,"type":191,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",102,"270115",{"date":222,"label":222,"type":191,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",165,"270319",{"date":226,"label":226,"type":191,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-04-16",193,"270416",{"date":230,"label":230,"type":191,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",255,"270617",{"date":234,"label":234,"type":191,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",347,"270917",{"date":238,"label":238,"type":191,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",473,"280121",{"date":242,"label":242,"type":191,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",837,"290119",[246,259,269,278,287,300,314,327,341,360,378,399,418,438,458,480,504,532,556,580,608,633,658,685,708,735,757,783,807,830,848,867,886,905,924,943,963,979,993,1004,1012,1021,1030,1039,1047,1056,1065,1074,1083,1092,1101,1110,1119,1128,1137],{"strike":247,"call":248,"put":255,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":51,"gamma":252,"theta":252,"vega":252,"rho":254,"in_the_money":44},"HWM   261009C00150000",79.4,83.2,0,0.6414,0.017022,{"contract_symbol":256,"symbol":256,"bid":252,"ask":257,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00150000",0.95,0.4312,{"strike":260,"call":261,"put":266,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":51,"gamma":252,"theta":252,"vega":252,"rho":265,"in_the_money":44},"HWM   261009C00155000",74.7,78.2,0.01759,{"contract_symbol":267,"symbol":267,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00155000",2.15,{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":51,"gamma":252,"theta":252,"vega":252,"rho":275,"in_the_money":44},"HWM   261009C00160000",69.9,73.2,0.018157,{"contract_symbol":277,"symbol":277,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00160000",{"strike":223,"call":279,"put":285,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":51,"gamma":252,"theta":283,"vega":252,"rho":284,"in_the_money":44},"HWM   261009C00165000",64.6,68.1,-0.000004,0.018724,{"contract_symbol":286,"symbol":286,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00165000",{"strike":288,"call":289,"put":298,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":44},"HWM   261009C00170000",59.9,63.2,0.999997,0.000001,-0.000028,0.000004,0.019292,{"contract_symbol":299,"symbol":299,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00170000",{"strike":301,"call":302,"put":311,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"HWM   261009C00175000",54.1,58.2,0.999979,0.000006,-0.000176,0.000023,0.019859,{"contract_symbol":312,"symbol":312,"bid":252,"ask":313,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00175000",1.15,{"strike":315,"call":316,"put":325,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":44},"HWM   261009C00180000",49.8,53.2,0.999883,0.000029,-0.000872,0.000113,0.020423,{"contract_symbol":326,"symbol":326,"bid":252,"ask":313,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009P00180000",{"strike":328,"call":329,"put":338,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"HWM   261009C00185000",44.7,48,0.999478,0.000117,-0.003518,0.000455,0.02098,{"contract_symbol":339,"symbol":339,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":340,"gamma":252,"theta":283,"vega":294,"rho":252,"in_the_money":14},"HWM   261009P00185000",-0.000001,{"strike":342,"call":343,"put":352,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":44},"HWM   261009C00190000",40.2,43.2,0.998063,0.00039,-0.011721,0.001515,0.02151,{"contract_symbol":353,"symbol":353,"bid":252,"ask":354,"last":355,"change":252,"changePercent":9,"volume":252,"openInterest":356,"open_interest":356,"iv":258,"implied_volatility":258,"delta":357,"gamma":296,"theta":358,"vega":359,"rho":252,"in_the_money":14},"HWM   261009P00190000",0.75,0.13,5,-0.00001,-0.000056,0.000011,{"strike":361,"call":362,"put":371,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"HWM   261009C00195000",34.9,37.4,0.99393,0.001089,-0.032694,0.004226,0.021966,{"contract_symbol":372,"symbol":372,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"HWM   261009P00195000",-0.000106,0.00004,-0.000537,0.000103,-0.000003,{"strike":379,"call":380,"put":390,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":252,"changePercent":9,"volume":252,"openInterest":51,"open_interest":51,"iv":253,"implied_volatility":253,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"HWM   261009C00200000",29.8,33.2,60.5,0.983722,0.002575,-0.077315,0.009993,0.022259,{"contract_symbol":391,"symbol":391,"bid":252,"ask":268,"last":392,"change":252,"changePercent":9,"volume":252,"openInterest":393,"open_interest":393,"iv":258,"implied_volatility":258,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"HWM   261009P00200000",0.33,14,-0.000811,0.000262,-0.003554,0.000683,-0.000022,{"strike":400,"call":401,"put":410,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"HWM   261009C00202500",26.9,30.8,0.974749,0.003736,-0.112167,0.014497,0.022301,{"contract_symbol":411,"symbol":411,"bid":252,"ask":354,"last":412,"change":252,"changePercent":9,"volume":252,"openInterest":182,"open_interest":182,"iv":258,"implied_volatility":258,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"HWM   261009P00202500",0.15,-0.001979,0.000592,-0.008035,0.001545,-0.000053,{"strike":419,"call":420,"put":429,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"HWM   261009C00205000",24.9,28.3,0.962142,0.005223,-0.156817,0.020268,0.022244,{"contract_symbol":430,"symbol":430,"bid":252,"ask":257,"last":431,"change":252,"changePercent":9,"volume":252,"openInterest":432,"open_interest":432,"iv":258,"implied_volatility":258,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"HWM   261009P00205000",0.29,13,-0.004471,0.001234,-0.016742,0.003219,-0.000119,{"strike":439,"call":440,"put":449,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":44},"HWM   261009C00207500",22.4,25.8,0.945056,0.007045,-0.211545,0.027341,0.022065,{"contract_symbol":450,"symbol":450,"bid":252,"ask":451,"last":452,"change":252,"changePercent":9,"volume":252,"openInterest":192,"open_interest":192,"iv":258,"implied_volatility":258,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"HWM   261009P00207500",2.2,0.2,-0.009377,0.002376,-0.032236,0.006198,-0.00025,{"strike":459,"call":460,"put":471,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":465,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":253,"implied_volatility":253,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":44},"HWM   261009C00210000",19.9,23.2,20.9,-11.27,0.922692,0.009182,-0.275697,0.035633,0.021741,{"contract_symbol":472,"symbol":472,"bid":252,"ask":452,"last":473,"change":252,"changePercent":9,"volume":252,"openInterest":474,"open_interest":474,"iv":258,"implied_volatility":258,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"HWM   261009P00210000",0.3,22,-0.018326,0.004238,-0.057509,0.011057,-0.000488,{"strike":481,"call":482,"put":493,"callItm":44,"putItm":14,"isAtm":14},212.5,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"HWM   261009C00212500",17.4,20.8,18.12,0.5873,0.912988,0.010962,-0.275955,0.038953,0.021767,{"contract_symbol":494,"symbol":494,"bid":252,"ask":495,"last":496,"change":252,"changePercent":9,"volume":252,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"HWM   261009P00212500",1.1,0.45,23,0.3988,-0.024014,0.00576,-0.06686,0.013899,-0.000639,{"strike":505,"call":506,"put":519,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":511,"changePercent":9,"volume":51,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":44},"HWM   261009C00215000",15,18.4,16.05,0.41,3,0.5347,0.900028,0.013339,-0.278421,0.043161,0.021706,{"contract_symbol":520,"symbol":520,"bid":521,"ask":127,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"HWM   261009P00215000",0.1,0.27,-0.06,2,71,0.3978,-0.043999,0.009514,-0.109865,0.022897,-0.001173,{"strike":533,"call":534,"put":545,"callItm":44,"putItm":14,"isAtm":14},217.5,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":252,"changePercent":9,"volume":252,"openInterest":524,"open_interest":524,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"HWM   261009C00217500",12.9,15.7,13.36,0.4803,0.883928,0.016537,-0.278487,0.048062,0.021563,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":252,"changePercent":9,"volume":252,"openInterest":196,"open_interest":196,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"HWM   261009P00217500",0.05,1.25,0.5,0.3844,-0.069231,0.01408,-0.151856,0.032748,-0.001847,{"strike":557,"call":558,"put":568,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":559,"symbol":559,"bid":560,"ask":536,"last":561,"change":252,"changePercent":9,"volume":252,"openInterest":512,"open_interest":512,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"HWM   261009C00220000",10.7,11.7,0.435,0.857162,0.021086,-0.291236,0.0555,0.021132,{"contract_symbol":569,"symbol":569,"bid":127,"ask":570,"last":132,"change":571,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"HWM   261009P00220000",0.6,-0.38,8,97,0.364,-0.102491,0.019953,-0.193005,0.04395,-0.002736,{"strike":581,"call":582,"put":594,"callItm":44,"putItm":14,"isAtm":14},222.5,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":252,"changePercent":9,"volume":252,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"HWM   261009C00222500",8.4,10.9,10.2,20,0.427,0.799082,0.026727,-0.355719,0.069055,0.019848,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":599,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"HWM   261009P00222500",0.65,1.05,0.7,-0.95,6,268,0.3587,-0.161093,0.027697,-0.260154,0.060117,-0.004308,{"strike":609,"call":610,"put":622,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":51,"openInterest":600,"open_interest":600,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":44},"HWM   261009C00225000",6.2,8.9,5.95,-0.12,0.4212,0.725857,0.032159,-0.416363,0.081951,0.018147,{"contract_symbol":623,"symbol":623,"bid":495,"ask":624,"last":625,"change":252,"changePercent":9,"volume":252,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"HWM   261009P00225000",1.45,1.35,42,0.3569,-0.241664,0.035544,-0.330473,0.076757,-0.006477,{"strike":634,"call":635,"put":646,"callItm":44,"putItm":14,"isAtm":14},227.5,{"contract_symbol":636,"symbol":636,"bid":356,"ask":637,"last":638,"change":252,"changePercent":9,"volume":252,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"HWM   261009C00227500",6.7,7.8,9,0.3992,0.644726,0.037924,-0.441121,0.091602,0.016233,{"contract_symbol":647,"symbol":647,"bid":648,"ask":268,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":192,"open_interest":192,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"HWM   261009P00227500",1.8,1.6,-0.4,95,0.3503,-0.338226,0.042433,-0.380149,0.089949,-0.009087,{"strike":659,"call":660,"put":674,"callItm":44,"putItm":14,"isAtm":44},230,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"HWM   261009C00230000",3.8,4.2,4.3,-0.68,7,101,0.3601,0.548597,0.044704,-0.423117,0.097404,0.013921,{"contract_symbol":675,"symbol":675,"bid":676,"ask":512,"last":677,"change":678,"changePercent":9,"volume":356,"openInterest":247,"open_interest":247,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"HWM   261009P00230000",2.75,2.45,-0.56,0.338,-0.449205,0.047593,-0.396883,0.097336,-0.012097,{"strike":686,"call":687,"put":699,"callItm":14,"putItm":44,"isAtm":44},232.5,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":599,"changePercent":9,"volume":572,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"HWM   261009C00232500",2.6,2.9,2.8,34,0.3542,0.435269,0.045179,-0.413823,0.096838,0.011094,{"contract_symbol":700,"symbol":700,"bid":182,"ask":701,"last":612,"change":252,"changePercent":9,"volume":252,"openInterest":182,"open_interest":182,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":44},"HWM   261009P00232500",4.4,0.3396,-0.56812,0.047058,-0.396158,0.096699,-0.015363,{"strike":709,"call":710,"put":723,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":713,"change":714,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"HWM   261009C00235000",1.7,2.05,-0.75,29,311,0.3611,0.330982,0.04082,-0.388503,0.089188,0.008458,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":252,"changePercent":9,"volume":252,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":44},"HWM   261009P00235000",5.1,6.1,6.5,54,0.3208,-0.690318,0.044694,-0.335639,0.086742,-0.018728,{"strike":736,"call":737,"put":748,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":738,"symbol":738,"bid":51,"ask":625,"last":739,"change":740,"changePercent":9,"volume":182,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"HWM   261009C00237500",1.24,-0.3,33,0.3589,0.236726,0.034948,-0.328602,0.075896,0.006067,{"contract_symbol":749,"symbol":749,"bid":727,"ask":750,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":44},"HWM   261009P00237500",8.5,0.3025,-0.804294,0.037132,-0.248046,0.067969,-0.021914,{"strike":758,"call":759,"put":771,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":760,"symbol":760,"bid":596,"ask":761,"last":598,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"HWM   261009C00240000",0.85,-0.7,10,91,0.3607,0.162185,0.027663,-0.26277,0.060383,0.004165,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":776,"changePercent":9,"volume":51,"openInterest":192,"open_interest":192,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":44},"HWM   261009P00240000",8.2,10.1,9.15,-8.08,0.2598,-0.916396,0.024048,-0.118485,0.037804,-0.025072,{"strike":784,"call":785,"put":797,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":786,"symbol":786,"bid":452,"ask":787,"last":788,"change":789,"changePercent":9,"volume":512,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"HWM   261009C00242500",0.55,0.51,-0.2,63,0.3541,0.10037,0.020203,-0.1849,0.043286,0.002584,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":44},"HWM   261009P00242500",9.9,12.4,0.2705,-0.954047,0.01449,-0.077362,0.023712,-0.026329,{"strike":808,"call":809,"put":819,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":810,"symbol":810,"bid":412,"ask":549,"last":157,"change":811,"changePercent":9,"volume":639,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":14},"HWM   261009C00245000",-0.1,41,0.3696,0.068831,0.014577,-0.145369,0.032602,0.001773,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":252,"changePercent":9,"volume":252,"openInterest":512,"open_interest":512,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":44},"HWM   261009P00245000",12.6,15.2,14.5,0.3113,-0.961605,0.010885,-0.076989,0.020502,-0.02681,{"strike":831,"call":832,"put":839,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":833,"symbol":833,"bid":252,"ask":257,"last":17,"change":521,"changePercent":9,"volume":51,"openInterest":524,"open_interest":524,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":434,"in_the_money":14},"HWM   261009C00247500",0.3862,0.047879,0.010486,-0.114178,0.024506,{"contract_symbol":840,"symbol":840,"bid":823,"ask":841,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":44},"HWM   261009P00247500",17.6,0.3499,-0.967334,0.008483,-0.075791,0.017958,-0.027243,{"strike":57,"call":849,"put":857,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":850,"symbol":850,"bid":252,"ask":132,"last":547,"change":523,"changePercent":9,"volume":600,"openInterest":851,"open_interest":851,"iv":526,"implied_volatility":526,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"HWM   261009C00250000",85,0.031908,0.007318,-0.084514,0.017613,0.000822,{"contract_symbol":858,"symbol":858,"bid":841,"ask":859,"last":860,"change":252,"changePercent":9,"volume":252,"openInterest":356,"open_interest":356,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":44},"HWM   261009P00250000",20.3,19.38,0.386,-0.972005,0.006766,-0.073585,0.015802,-0.027648,{"strike":868,"call":869,"put":877,"callItm":14,"putItm":44,"isAtm":14},252.5,{"contract_symbol":870,"symbol":870,"bid":252,"ask":787,"last":871,"change":9,"changePercent":9,"volume":524,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":14},"HWM   261009C00252500",0.12,0.018386,0.004607,-0.053202,0.011088,0.000474,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":44},"HWM   261009P00252500",19.4,22.5,-0.984344,0.004138,-0.045003,0.009664,-0.02825,{"strike":231,"call":887,"put":895,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":888,"symbol":888,"bid":252,"ask":132,"last":889,"change":890,"changePercent":9,"volume":51,"openInterest":587,"open_interest":587,"iv":526,"implied_volatility":526,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":395,"in_the_money":14},"HWM   261009C00255000",0.01,-0.29,0.010148,0.002759,-0.031865,0.006641,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":44},"HWM   261009P00255000",21.9,24.7,28.2,-0.991637,0.0024,-0.026106,0.005606,-0.028721,{"strike":906,"call":907,"put":916,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":908,"symbol":908,"bid":252,"ask":51,"last":909,"change":252,"changePercent":9,"volume":252,"openInterest":356,"open_interest":356,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"HWM   261009C00260000",1.16,0.398,0.002743,0.000862,-0.009967,0.002076,0.000071,{"contract_symbol":917,"symbol":917,"bid":403,"ask":404,"last":918,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":44},"HWM   261009P00260000",35.8,-0.997914,0.000694,-0.007544,0.00162,-0.029451,{"strike":925,"call":926,"put":933,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":927,"symbol":927,"bid":252,"ask":72,"last":496,"change":252,"changePercent":9,"volume":252,"openInterest":572,"open_interest":572,"iv":910,"implied_volatility":910,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"HWM   261009C00265000",0.000627,0.000224,-0.002588,0.000539,0.000016,{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":937,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":44},"HWM   261009P00265000",32.1,35.7,23.29,-0.999563,0.000165,-0.001798,0.000386,-0.030061,{"strike":944,"call":945,"put":952,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":946,"symbol":946,"bid":252,"ask":354,"last":495,"change":252,"changePercent":9,"volume":252,"openInterest":524,"open_interest":524,"iv":910,"implied_volatility":910,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":14},"HWM   261009C00270000",0.000123,0.000049,-0.000566,0.000118,0.000003,{"contract_symbol":953,"symbol":953,"bid":954,"ask":955,"last":956,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":44},"HWM   261009P00270000",36.9,40.9,19.92,0.3863,-0.999922,0.000033,-0.000361,0.000077,-0.030638,{"strike":964,"call":965,"put":971,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":966,"symbol":966,"bid":252,"ask":452,"last":452,"change":967,"changePercent":9,"volume":182,"openInterest":600,"open_interest":600,"iv":910,"implied_volatility":910,"delta":968,"gamma":969,"theta":373,"vega":970,"rho":294,"in_the_money":14},"HWM   261009C00275000",-0.35,0.000021,0.000009,0.000022,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":975,"gamma":307,"theta":976,"vega":977,"rho":978,"in_the_money":44},"HWM   261009P00275000",41.9,45.7,-0.999988,-0.000061,0.000013,-0.031207,{"strike":980,"call":981,"put":985,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":982,"symbol":982,"bid":252,"ask":524,"last":983,"change":252,"changePercent":9,"volume":252,"openInterest":51,"open_interest":51,"iv":526,"implied_volatility":526,"delta":951,"gamma":294,"theta":984,"vega":951,"rho":252,"in_the_money":14},"HWM   261009C00280000",2.98,-0.000017,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":989,"gamma":294,"theta":990,"vega":991,"rho":992,"in_the_money":44},"HWM   261009P00280000",46.9,50,-0.999998,-0.000009,0.000002,-0.031775,{"strike":994,"call":995,"put":998,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":996,"symbol":996,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":997,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00285000",-0.000002,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":340,"vega":252,"rho":1003,"in_the_money":44},"HWM   261009P00285000",51.9,55.3,-1,-0.032342,{"strike":1005,"call":1006,"put":1008,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1007,"symbol":1007,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00290000",{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":384,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1011,"in_the_money":44},"HWM   261009P00290000",57.7,-0.032909,{"strike":1013,"call":1014,"put":1016,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1015,"symbol":1015,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00295000",{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1020,"in_the_money":44},"HWM   261009P00295000",61.9,65.4,-0.033477,{"strike":1022,"call":1023,"put":1025,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1024,"symbol":1024,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00300000",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1029,"in_the_money":44},"HWM   261009P00300000",67.2,70.4,-0.034044,{"strike":1031,"call":1032,"put":1034,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1033,"symbol":1033,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00305000",{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1038,"in_the_money":44},"HWM   261009P00305000",71.9,75,-0.034612,{"strike":30,"call":1040,"put":1042,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1041,"symbol":1041,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00310000",{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1046,"in_the_money":44},"HWM   261009P00310000",77.8,80.4,-0.035179,{"strike":1048,"call":1049,"put":1051,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":1050,"symbol":1050,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00315000",{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1055,"in_the_money":44},"HWM   261009P00315000",82.8,85.7,-0.035746,{"strike":1057,"call":1058,"put":1060,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":1059,"symbol":1059,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00320000",{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1064,"in_the_money":44},"HWM   261009P00320000",87.1,90.4,-0.036314,{"strike":1066,"call":1067,"put":1069,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1068,"symbol":1068,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00325000",{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1073,"in_the_money":44},"HWM   261009P00325000",91.9,95.8,-0.036881,{"strike":1075,"call":1076,"put":1078,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1077,"symbol":1077,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00330000",{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1082,"in_the_money":44},"HWM   261009P00330000",96.9,100.4,-0.037449,{"strike":1084,"call":1085,"put":1087,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1086,"symbol":1086,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00335000",{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1091,"in_the_money":44},"HWM   261009P00335000",101.9,105.7,-0.038016,{"strike":1093,"call":1094,"put":1096,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1095,"symbol":1095,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00340000",{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1100,"in_the_money":44},"HWM   261009P00340000",106.9,110.8,-0.038584,{"strike":1102,"call":1103,"put":1105,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1104,"symbol":1104,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00345000",{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1109,"in_the_money":44},"HWM   261009P00345000",112.8,115.2,-0.039151,{"strike":1111,"call":1112,"put":1114,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1113,"symbol":1113,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00350000",{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1118,"in_the_money":44},"HWM   261009P00350000",116.9,121,-0.039718,{"strike":1120,"call":1121,"put":1123,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1122,"symbol":1122,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00355000",{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":957,"implied_volatility":957,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1127,"in_the_money":44},"HWM   261009P00355000",121.9,125.2,-0.040286,{"strike":1129,"call":1130,"put":1132,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1131,"symbol":1131,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":526,"implied_volatility":526,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00360000",{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1136,"in_the_money":44},"HWM   261009P00360000",126.9,130.9,-0.040853,{"strike":1138,"call":1139,"put":1141,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1140,"symbol":1140,"bid":252,"ask":268,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":910,"implied_volatility":910,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"HWM   261009C00370000",{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":861,"implied_volatility":861,"delta":1002,"gamma":252,"theta":252,"vega":252,"rho":1145,"in_the_money":44},"HWM   261009P00370000",136.9,140.9,-0.041988,"2026-10-05T16:36:14.880280+00:00"]