[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYG":3,"homepage-market-summary":29,"stock-options-HYG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBoxx $ High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3305,4.099668,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},76.91,77.22,77.28,76.83,76.9,0.01,82069941.634554,81.33,76.39,42743177.87097261,10.5,4902,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":262,"updated_at":867,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},26532,58573,2.77,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",19,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",26,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",33,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",40,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",47,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",75,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",103,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",138,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",166,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",194,"270416",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",229,"270521",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",256,"270617",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-07-16",285,"270716",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-08-20",320,"270820",{"date":247,"label":247,"type":187,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-09-17",348,"270917",{"date":251,"label":251,"type":187,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-12-17",439,"271217",{"date":255,"label":255,"type":187,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-01-21",474,"280121",{"date":259,"label":259,"type":187,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2029-01-19",838,"290119",[263,276,285,297,308,318,329,340,355,369,385,404,423,444,464,488,515,542,568,594,616,639,660,679,693,710,719,727,735,744,753,761,769,777,787,795,803,812,821,830,839,848,858],{"strike":264,"call":265,"put":272,"callItm":11,"putItm":73,"isAtm":73},55,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":271,"in_the_money":11},"HYG   261009C00055000",21.6,22.3,0,0.1121,0.010329,{"contract_symbol":273,"symbol":273,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00055000",0.45,0.0712,{"strike":277,"call":278,"put":283,"callItm":11,"putItm":73,"isAtm":73},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":282,"in_the_money":11},"HYG   261009C00060000",16.55,17.3,0.011268,{"contract_symbol":284,"symbol":284,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00060000",{"strike":286,"call":287,"put":293,"callItm":11,"putItm":73,"isAtm":73},65,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":291,"implied_volatility":291,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":292,"in_the_money":11},"HYG   261009C00065000",11.8,12.3,0.1142,0.012207,{"contract_symbol":294,"symbol":294,"bid":269,"ask":295,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":296,"open_interest":296,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00065000",0.07,500,{"strike":298,"call":299,"put":304,"callItm":11,"putItm":73,"isAtm":73},68,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":303,"in_the_money":11},"HYG   261009C00068000",8.75,9.4,0.01277,{"contract_symbol":305,"symbol":305,"bid":269,"ask":306,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":307,"open_interest":307,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00068000",0.02,11,{"strike":309,"call":310,"put":315,"callItm":11,"putItm":73,"isAtm":73},69,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":314,"in_the_money":11},"HYG   261009C00069000",7.8,8.3,0.012958,{"contract_symbol":316,"symbol":316,"bid":269,"ask":126,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":317,"implied_volatility":317,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00069000",0.079,{"strike":319,"call":320,"put":326,"callItm":11,"putItm":73,"isAtm":73},70,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":44,"gamma":269,"theta":269,"vega":269,"rho":325,"in_the_money":11},"HYG   261009C00070000",6.8,7.3,7.1,0.013146,{"contract_symbol":327,"symbol":327,"bid":269,"ask":126,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":328,"open_interest":328,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00070000",205,{"strike":330,"call":331,"put":337,"callItm":11,"putItm":73,"isAtm":73},71,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":291,"implied_volatility":291,"delta":44,"gamma":335,"theta":269,"vega":269,"rho":336,"in_the_money":11},"HYG   261009C00071000",5.8,6.3,0.000001,0.013334,{"contract_symbol":338,"symbol":338,"bid":269,"ask":126,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":339,"open_interest":339,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00071000",206,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":73,"isAtm":73},72,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"HYG   261009C00072000",4.8,5.3,0.999993,0.000028,-0.000003,0.000004,0.013521,{"contract_symbol":352,"symbol":352,"bid":269,"ask":126,"last":353,"change":269,"changePercent":9,"volume":269,"openInterest":354,"open_interest":354,"iv":317,"implied_volatility":317,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00072000",0.04,16,{"strike":356,"call":357,"put":366,"callItm":11,"putItm":73,"isAtm":73},73,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"HYG   261009C00073000",3.8,4.3,0.999703,0.000926,-0.000094,0.000115,0.013705,{"contract_symbol":367,"symbol":367,"bid":269,"ask":126,"last":306,"change":269,"changePercent":9,"volume":269,"openInterest":368,"open_interest":368,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009P00073000",9,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":73,"isAtm":73},73.5,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"HYG   261009C00073500",2.96,3.95,0.998606,0.003862,-0.000393,0.000481,0.013783,{"contract_symbol":381,"symbol":381,"bid":269,"ask":126,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":317,"implied_volatility":317,"delta":382,"gamma":383,"theta":348,"vega":384,"rho":269,"in_the_money":73},"HYG   261009P00073500",-0.000011,0.000061,0.000005,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":73,"isAtm":73},74,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"HYG   261009C00074000",1.91,3.2,0.994595,0.013115,-0.001335,0.001634,0.013819,{"contract_symbol":397,"symbol":397,"bid":269,"ask":398,"last":399,"change":269,"changePercent":9,"volume":269,"openInterest":44,"open_interest":44,"iv":275,"implied_volatility":275,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":269,"in_the_money":73},"HYG   261009P00074000",0.34,0.03,-0.000031,0.000175,-0.000007,0.000014,{"strike":405,"call":406,"put":416,"callItm":11,"putItm":73,"isAtm":11},74.5,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"HYG   261009C00074500",2.01,2.69,4.85,0.982583,0.036423,-0.003708,0.004539,0.013738,{"contract_symbol":417,"symbol":417,"bid":269,"ask":398,"last":306,"change":269,"changePercent":9,"volume":269,"openInterest":418,"open_interest":418,"iv":275,"implied_volatility":275,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":402,"in_the_money":73},"HYG   261009P00074500",214,-0.00046,0.002189,-0.00009,0.000173,{"strike":212,"call":424,"put":434,"callItm":11,"putItm":73,"isAtm":11},{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":291,"implied_volatility":291,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"HYG   261009C00075000",1.85,2.18,4.35,0.949828,0.08585,-0.009081,0.010905,0.013355,{"contract_symbol":435,"symbol":435,"bid":269,"ask":436,"last":306,"change":111,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":317,"implied_volatility":317,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":73},"HYG   261009P00075000",0.09,87,156,-0.008891,0.028866,-0.00146,0.002536,-0.000129,{"strike":445,"call":446,"put":456,"callItm":11,"putItm":73,"isAtm":11},75.5,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":269,"changePercent":9,"volume":269,"openInterest":44,"open_interest":44,"iv":270,"implied_volatility":270,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"HYG   261009C00075500",1.27,1.88,1.3,0.892901,0.156091,-0.015889,0.01945,0.01262,{"contract_symbol":457,"symbol":457,"bid":269,"ask":178,"last":353,"change":111,"changePercent":9,"volume":458,"openInterest":50,"open_interest":50,"iv":275,"implied_volatility":275,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":73},"HYG   261009P00075500",63,-0.025723,0.079723,-0.003276,0.006312,-0.000373,{"strike":465,"call":466,"put":476,"callItm":11,"putItm":73,"isAtm":11},76,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":269,"changePercent":9,"volume":269,"openInterest":277,"open_interest":277,"iv":270,"implied_volatility":270,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"HYG   261009C00076000",0.42,1.79,0.7,0.791694,0.242723,-0.024708,0.030245,0.011236,{"contract_symbol":477,"symbol":477,"bid":269,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":275,"implied_volatility":275,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":73},"HYG   261009P00076000",0.19,0.05,-0.06,17871,50373,-0.101811,0.236822,-0.009732,0.018749,-0.001478,{"strike":489,"call":490,"put":502,"callItm":11,"putItm":73,"isAtm":11},76.5,{"contract_symbol":491,"symbol":491,"bid":492,"ask":44,"last":493,"change":353,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"HYG   261009C00076500",0.21,0.57,509,42,0.0831,0.696794,0.398847,-0.022307,0.036838,0.009953,{"contract_symbol":503,"symbol":503,"bid":269,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":73},"HYG   261009P00076500",0.28,0.16,-0.05,30,243,0.0456,-0.175963,0.537721,-0.009071,0.027276,-0.002551,{"strike":516,"call":517,"put":530,"callItm":73,"putItm":11,"isAtm":11},77,{"contract_symbol":518,"symbol":518,"bid":269,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":73},"HYG   261009C00077000",0.36,0.22,-0.04,2576,2823,0.0644,0.469499,0.585612,-0.019695,0.041944,0.006738,{"contract_symbol":531,"symbol":531,"bid":399,"ask":532,"last":533,"change":506,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"HYG   261009P00077000",0.39,0.29,1366,279,0.0255,-0.580469,1.455983,-0.007646,0.041208,-0.008414,{"strike":543,"call":544,"put":555,"callItm":73,"putItm":11,"isAtm":11},77.5,{"contract_symbol":545,"symbol":545,"bid":269,"ask":546,"last":106,"change":111,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":73},"HYG   261009C00077500",0.18,3746,686,0.0554,0.172734,0.437881,-0.01088,0.026957,0.002486,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":136,"change":559,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"HYG   261009P00077500",0.31,0.79,-0.3,23,484,0.0175,-0.998653,0.024012,-0.000059,0.000466,-0.014535,{"strike":569,"call":570,"put":581,"callItm":73,"putItm":11,"isAtm":11},78,{"contract_symbol":571,"symbol":571,"bid":22,"ask":572,"last":22,"change":269,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":73},"HYG   261009C00078000",0.08,198,260,0.0611,0.052401,0.166149,-0.005028,0.011289,0.000755,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":353,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"HYG   261009P00078000",0.86,1.29,1.05,21,6,0.0312,-0.999269,0.00767,-0.000061,0.000266,-0.014638,{"strike":595,"call":596,"put":605,"callItm":73,"putItm":11,"isAtm":11},78.5,{"contract_symbol":597,"symbol":597,"bid":269,"ask":520,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":73},"HYG   261009C00078500",428,0.0707,0.019683,0.064077,-0.002596,0.005037,0.000283,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":307,"openInterest":587,"open_interest":587,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":565,"vega":614,"rho":615,"in_the_money":11},"HYG   261009P00078500",1.32,1.81,1.61,-0.13,0.0443,-0.999509,0.003747,0.000184,-0.014735,{"strike":617,"call":618,"put":627,"callItm":73,"putItm":11,"isAtm":11},79,{"contract_symbol":619,"symbol":619,"bid":269,"ask":436,"last":22,"change":269,"changePercent":9,"volume":176,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":73},"HYG   261009C00079000",112,0.0851,0.01211,0.035075,-0.00206,0.00332,0.000174,{"contract_symbol":628,"symbol":628,"bid":608,"ask":629,"last":630,"change":631,"changePercent":9,"volume":307,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"HYG   261009P00079000",2.31,2.12,0.11,28,0.0568,-0.999639,0.002191,-0.000057,0.000138,-0.014831,{"strike":640,"call":641,"put":649,"callItm":73,"putItm":11,"isAtm":73},79.5,{"contract_symbol":642,"symbol":642,"bid":269,"ask":274,"last":399,"change":269,"changePercent":9,"volume":269,"openInterest":643,"open_interest":643,"iv":621,"implied_volatility":621,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":73},"HYG   261009C00079500",17,0.002599,0.008956,-0.000526,0.000848,0.000037,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"HYG   261009P00079500",2.34,2.72,1.76,0.0912,-0.995456,0.013814,-0.00093,0.0014,-0.014865,{"strike":661,"call":662,"put":670,"callItm":73,"putItm":11,"isAtm":73},80,{"contract_symbol":663,"symbol":663,"bid":269,"ask":22,"last":22,"change":111,"changePercent":9,"volume":587,"openInterest":664,"open_interest":664,"iv":621,"implied_volatility":621,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":73},"HYG   261009C00080000",705,0.000431,0.001726,-0.000101,0.000163,0.000006,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":559,"changePercent":9,"volume":675,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":677,"theta":269,"vega":269,"rho":678,"in_the_money":11},"HYG   261009P00080000",2.79,3.25,2.9,3,-1,0.000003,-0.015024,{"strike":680,"call":681,"put":688,"callItm":73,"putItm":11,"isAtm":73},80.5,{"contract_symbol":682,"symbol":682,"bid":269,"ask":274,"last":22,"change":111,"changePercent":9,"volume":587,"openInterest":683,"open_interest":683,"iv":621,"implied_volatility":621,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":335,"in_the_money":73},"HYG   261009C00080500",7,0.000055,0.000253,-0.000015,0.000024,{"contract_symbol":689,"symbol":689,"bid":673,"ask":690,"last":691,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":692,"in_the_money":11},"HYG   261009P00080500",3.75,1.25,-0.015118,{"strike":694,"call":695,"put":702,"callItm":73,"putItm":11,"isAtm":73},81,{"contract_symbol":696,"symbol":696,"bid":269,"ask":22,"last":22,"change":269,"changePercent":9,"volume":269,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":335,"rho":269,"in_the_money":73},"HYG   261009C00081000",445,0.0818,0.000002,0.000013,-0.000001,{"contract_symbol":703,"symbol":703,"bid":690,"ask":704,"last":704,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"HYG   261009P00081000",4.25,-0.99998,0.000091,-0.000006,0.000009,-0.015212,{"strike":711,"call":712,"put":714,"callItm":73,"putItm":11,"isAtm":73},81.5,{"contract_symbol":713,"symbol":713,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":698,"implied_volatility":698,"delta":269,"gamma":335,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00081500",{"contract_symbol":715,"symbol":715,"bid":704,"ask":716,"last":717,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":718,"in_the_money":11},"HYG   261009P00081500",5.05,2.21,-0.015306,{"strike":720,"call":721,"put":723,"callItm":73,"putItm":11,"isAtm":73},82,{"contract_symbol":722,"symbol":722,"bid":269,"ask":532,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00082000",{"contract_symbol":724,"symbol":724,"bid":374,"ask":725,"last":176,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":726,"in_the_money":11},"HYG   261009P00082000",5.25,-0.0154,{"strike":728,"call":729,"put":731,"callItm":73,"putItm":11,"isAtm":73},82.5,{"contract_symbol":730,"symbol":730,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00082500",{"contract_symbol":732,"symbol":732,"bid":725,"ask":733,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":734,"in_the_money":11},"HYG   261009P00082500",6.45,-0.015494,{"strike":736,"call":737,"put":739,"callItm":73,"putItm":11,"isAtm":73},83,{"contract_symbol":738,"symbol":738,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00083000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":743,"in_the_money":11},"HYG   261009P00083000",5.75,6.55,-0.015587,{"strike":745,"call":746,"put":748,"callItm":73,"putItm":11,"isAtm":73},83.5,{"contract_symbol":747,"symbol":747,"bid":269,"ask":532,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00083500",{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":752,"in_the_money":11},"HYG   261009P00083500",6.05,6.75,-0.015681,{"strike":754,"call":755,"put":757,"callItm":73,"putItm":11,"isAtm":73},84,{"contract_symbol":756,"symbol":756,"bid":269,"ask":532,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":698,"implied_volatility":698,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00084000",{"contract_symbol":758,"symbol":758,"bid":751,"ask":759,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":760,"in_the_money":11},"HYG   261009P00084000",7.25,-0.015775,{"strike":762,"call":763,"put":765,"callItm":73,"putItm":11,"isAtm":73},84.5,{"contract_symbol":764,"symbol":764,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00084500",{"contract_symbol":766,"symbol":766,"bid":759,"ask":767,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":768,"in_the_money":11},"HYG   261009P00084500",7.75,-0.015869,{"strike":770,"call":771,"put":773,"callItm":73,"putItm":11,"isAtm":73},85,{"contract_symbol":772,"symbol":772,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00085000",{"contract_symbol":774,"symbol":774,"bid":767,"ask":775,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":776,"in_the_money":11},"HYG   261009P00085000",8.45,-0.015963,{"strike":778,"call":779,"put":781,"callItm":73,"putItm":11,"isAtm":73},85.5,{"contract_symbol":780,"symbol":780,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00085500",{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":786,"in_the_money":11},"HYG   261009P00085500",8.25,8.95,6.13,-0.016057,{"strike":788,"call":789,"put":791,"callItm":73,"putItm":11,"isAtm":73},86,{"contract_symbol":790,"symbol":790,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00086000",{"contract_symbol":792,"symbol":792,"bid":301,"ask":793,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":794,"in_the_money":11},"HYG   261009P00086000",9.25,-0.016151,{"strike":437,"call":796,"put":798,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":797,"symbol":797,"bid":269,"ask":532,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00087000",{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":802,"in_the_money":11},"HYG   261009P00087000",9.75,10.45,-0.016339,{"strike":804,"call":805,"put":807,"callItm":73,"putItm":11,"isAtm":73},88,{"contract_symbol":806,"symbol":806,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00088000",{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":811,"in_the_money":11},"HYG   261009P00088000",10.75,11.45,-0.016526,{"strike":813,"call":814,"put":816,"callItm":73,"putItm":11,"isAtm":73},89,{"contract_symbol":815,"symbol":815,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00089000",{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":820,"in_the_money":11},"HYG   261009P00089000",11.75,12.25,-0.016714,{"strike":822,"call":823,"put":825,"callItm":73,"putItm":11,"isAtm":73},90,{"contract_symbol":824,"symbol":824,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":698,"implied_volatility":698,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00090000",{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":829,"in_the_money":11},"HYG   261009P00090000",12.75,13.45,-0.016902,{"strike":831,"call":832,"put":834,"callItm":73,"putItm":11,"isAtm":73},91,{"contract_symbol":833,"symbol":833,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00091000",{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":654,"implied_volatility":654,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":838,"in_the_money":11},"HYG   261009P00091000",13.25,15.25,-0.01709,{"strike":840,"call":841,"put":843,"callItm":73,"putItm":11,"isAtm":73},95,{"contract_symbol":842,"symbol":842,"bid":269,"ask":478,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00095000",{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":847,"in_the_money":11},"HYG   261009P00095000",17.75,18.25,-0.017841,{"strike":849,"call":850,"put":853,"callItm":73,"putItm":11,"isAtm":73},100,{"contract_symbol":851,"symbol":851,"bid":269,"ask":852,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":698,"implied_volatility":698,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00100000",0.13,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":857,"in_the_money":11},"HYG   261009P00100000",22.75,23.45,-0.01878,{"strike":859,"call":860,"put":862,"callItm":73,"putItm":11,"isAtm":73},105,{"contract_symbol":861,"symbol":861,"bid":269,"ask":532,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":621,"implied_volatility":621,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":73},"HYG   261009C00105000",{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":633,"implied_volatility":633,"delta":676,"gamma":269,"theta":269,"vega":269,"rho":866,"in_the_money":11},"HYG   261009P00105000",27.75,28.45,-0.019719,"2026-10-05T03:47:57.085778+00:00"]