[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNC":3,"homepage-market-summary":31,"stock-options-CNC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNC","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},"Centene Corporation","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Centene is a managed care organization that focuses on government-sponsored healthcare plans, including Medicaid, Medicare, and the individual exchanges. Centene served 20 million medical members as of December 2025, mostly in Medicaid (about 64% of membership), the individual exchanges (about 28%), and Medicare (about 5%). The company also provides Medicare Part D pharmaceutical plans.","61,100","St Louis, MO",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},62.99,61,63.36,60.75,60.99,2,3.28,3560784.361785,62406,62.6193,69.63,31.63,6410016.720220232,82.5,6239,{"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":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":240,"updated_at":987,"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",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2548,4009,0.22,[186,187,192,196,200,204,208,212,216,220,224,228,232,236],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",258,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-09-17",350,"270917",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",476,"280121",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2029-01-19",840,"290119",[241,255,267,283,302,323,341,360,380,401,425,449,473,501,528,556,583,612,639,666,689,713,733,756,776,796,814,833,850,870,889,907,925,944,960,976],{"strike":202,"call":242,"put":250,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":247,"openInterest":21,"open_interest":21,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":249,"in_the_money":40},"CNC   261009C00035000",26.25,28.8,27.93,0,0.609,0.006612,{"contract_symbol":251,"symbol":251,"bid":247,"ask":252,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":21,"open_interest":21,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CNC   261009P00035000",2.13,0.71,0.5076,{"strike":256,"call":257,"put":263,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":9,"changePercent":9,"volume":47,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":47,"gamma":247,"theta":247,"vega":247,"rho":262,"in_the_money":40},"CNC   261009C00040000",22,24.1,21.72,0.007557,{"contract_symbol":264,"symbol":264,"bid":247,"ask":265,"last":266,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":254,"implied_volatility":254,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CNC   261009P00040000",1.7,1.35,{"strike":268,"call":269,"put":278,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":40},"CNC   261009C00045000",16.25,18.8,0.999975,0.00002,-0.00004,0.000009,0.008501,{"contract_symbol":279,"symbol":279,"bid":247,"ask":280,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":281,"gamma":282,"theta":281,"vega":247,"rho":247,"in_the_money":14},"CNC   261009P00045000",0.75,-0.000001,0.000001,{"strike":284,"call":285,"put":294,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"CNC   261009C00050000",11.25,13.75,0.997452,0.001498,-0.003017,0.000684,0.009415,{"contract_symbol":295,"symbol":295,"bid":247,"ask":296,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"CNC   261009P00050000",0.14,-0.000411,0.000337,-0.000472,0.000128,-0.000005,{"strike":303,"call":304,"put":313,"callItm":40,"putItm":14,"isAtm":14},51,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":40},"CNC   261009C00051000",10.25,12.85,0.994831,0.002825,-0.005691,0.00129,0.009572,{"contract_symbol":314,"symbol":314,"bid":247,"ask":315,"last":316,"change":247,"changePercent":9,"volume":247,"openInterest":317,"open_interest":317,"iv":254,"implied_volatility":254,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"CNC   261009P00051000",0.53,0.04,3,-0.001102,0.000838,-0.001172,0.000319,-0.000013,{"strike":324,"call":325,"put":334,"callItm":40,"putItm":14,"isAtm":14},52,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":40},"CNC   261009C00052000",9.25,11.65,0.990158,0.004985,-0.010043,0.002276,0.009703,{"contract_symbol":335,"symbol":335,"bid":247,"ask":160,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"CNC   261009P00052000",-0.002694,0.001889,-0.002644,0.000719,-0.000033,{"strike":342,"call":343,"put":352,"callItm":40,"putItm":14,"isAtm":14},53,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"CNC   261009C00053000",8.25,10.7,0.982344,0.008259,-0.016638,0.00377,0.009796,{"contract_symbol":353,"symbol":353,"bid":247,"ask":354,"last":108,"change":247,"changePercent":9,"volume":247,"openInterest":21,"open_interest":21,"iv":254,"implied_volatility":254,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"CNC   261009P00053000",0.28,-0.006039,0.003891,-0.005446,0.00148,-0.000074,{"strike":361,"call":362,"put":372,"callItm":40,"putItm":14,"isAtm":14},54,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":40},"CNC   261009C00054000",7.9,10.55,12.21,0.970045,0.012888,-0.025965,0.005884,0.009833,{"contract_symbol":373,"symbol":373,"bid":247,"ask":296,"last":374,"change":247,"changePercent":9,"volume":247,"openInterest":268,"open_interest":268,"iv":254,"implied_volatility":254,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"CNC   261009P00054000",0.09,-0.012481,0.007353,-0.010292,0.002798,-0.000152,{"strike":381,"call":382,"put":392,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":351,"in_the_money":40},"CNC   261009C00055000",6.45,8.9,6.47,-4.08,0.95177,0.019005,-0.038288,0.008676,{"contract_symbol":393,"symbol":393,"bid":247,"ask":296,"last":394,"change":247,"changePercent":9,"volume":247,"openInterest":395,"open_interest":395,"iv":254,"implied_volatility":254,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"CNC   261009P00055000",0.01,18,-0.023909,0.012809,-0.017928,0.004874,-0.000292,{"strike":402,"call":403,"put":414,"callItm":40,"putItm":14,"isAtm":14},56,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":247,"changePercent":9,"volume":247,"openInterest":342,"open_interest":342,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":40},"CNC   261009C00056000",6.1,7.85,7.84,0.5812,0.934774,0.025265,-0.046358,0.011007,0.009775,{"contract_symbol":415,"symbol":415,"bid":247,"ask":416,"last":296,"change":417,"changePercent":9,"volume":21,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CNC   261009P00056000",0.15,-0.08,43,0.4678,-0.031332,0.017416,-0.0207,0.006107,-0.000382,{"strike":426,"call":427,"put":437,"callItm":40,"putItm":14,"isAtm":14},57,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":40},"CNC   261009C00057000",5,7.5,0.5627,0.908333,0.033787,-0.058117,0.014252,0.009637,{"contract_symbol":438,"symbol":438,"bid":394,"ask":439,"last":296,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"CNC   261009P00057000",0.21,-0.19,130,10,0.4528,-0.050842,0.026662,-0.029689,0.009049,-0.000621,{"strike":450,"call":451,"put":462,"callItm":40,"putItm":14,"isAtm":14},58,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"CNC   261009C00058000",5.05,5.7,3.85,0.533,0.877636,0.04395,-0.067812,0.017559,0.009447,{"contract_symbol":463,"symbol":463,"bid":247,"ask":354,"last":464,"change":465,"changePercent":9,"volume":268,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"CNC   261009P00058000",0.37,-0.11,810,0.4258,-0.075009,0.038402,-0.037817,0.012257,-0.000917,{"strike":474,"call":475,"put":487,"callItm":40,"putItm":14,"isAtm":14},59,{"contract_symbol":476,"symbol":476,"bid":317,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"CNC   261009C00059000",4.95,2.94,-0.24,6,0.4909,0.842203,0.056728,-0.074257,0.020875,0.0092,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"CNC   261009P00059000",0.03,0.34,0.41,-0.38,8,98,0.4099,-0.117076,0.055397,-0.050549,0.01702,-0.001433,{"strike":502,"call":503,"put":515,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":247,"changePercent":9,"volume":247,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"CNC   261009C00060000",2.25,4.05,2.96,41,0.4422,0.796893,0.07381,-0.078382,0.024464,0.008834,{"contract_symbol":516,"symbol":516,"bid":517,"ask":138,"last":518,"change":519,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"CNC   261009P00060000",0.3,0.62,-0.58,180,174,0.445,-0.204475,0.07364,-0.079193,0.024562,-0.002519,{"strike":17,"call":529,"put":542,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":429,"open_interest":429,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":40},"CNC   261009C00061000",2.11,3.35,2.04,0.33,39,0.4128,0.723807,0.093566,-0.086592,0.028951,0.008119,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"CNC   261009P00061000",0.57,1.38,1.4,-1.23,30,259,0.4533,-0.29241,0.087552,-0.097729,0.029751,-0.003621,{"strike":557,"call":558,"put":570,"callItm":40,"putItm":14,"isAtm":40},62,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":296,"changePercent":9,"volume":178,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"CNC   261009C00062000",1.61,2.56,1.53,194,0.4446,0.614001,0.099369,-0.106712,0.03312,0.006916,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":429,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"CNC   261009P00062000",0.88,1.26,1.12,-0.76,118,0.4315,-0.383329,0.102183,-0.103348,0.033052,-0.004757,{"strike":584,"call":585,"put":599,"callItm":14,"putItm":40,"isAtm":40},63,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CNC   261009C00063000",1.45,1.85,1.65,0.76,233,145,0.476,0.512081,0.096757,-0.119082,0.034524,0.005784,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":604,"changePercent":9,"volume":450,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":40},"CNC   261009P00063000",1.25,1.64,1.41,-1.79,16,0.3905,-0.490473,0.117951,-0.097718,0.03453,-0.006093,{"strike":613,"call":614,"put":628,"callItm":14,"putItm":40,"isAtm":40},64,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"CNC   261009C00064000",0.86,1.57,1.23,0.51,1220,707,0.4823,0.418072,0.093523,-0.118149,0.033809,0.004744,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":247,"changePercent":9,"volume":247,"openInterest":418,"open_interest":418,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":40},"CNC   261009P00064000",1.66,3.6,4.64,0.4575,-0.587668,0.098286,-0.111717,0.033703,-0.007399,{"strike":640,"call":641,"put":654,"callItm":14,"putItm":40,"isAtm":40},65,{"contract_symbol":642,"symbol":642,"bid":133,"ask":643,"last":644,"change":645,"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},"CNC   261009C00065000",0.99,0.91,0.43,164,102,0.4722,0.325807,0.088126,-0.106729,0.031193,0.003718,{"contract_symbol":655,"symbol":655,"bid":656,"ask":631,"last":657,"change":658,"changePercent":9,"volume":178,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"CNC   261009P00065000",2.45,3.11,-1.07,72,0.5115,-0.659702,0.08277,-0.117615,0.031734,-0.008413,{"strike":667,"call":668,"put":679,"callItm":14,"putItm":40,"isAtm":14},66,{"contract_symbol":669,"symbol":669,"bid":464,"ask":670,"last":180,"change":671,"changePercent":9,"volume":672,"openInterest":584,"open_interest":584,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"CNC   261009C00066000",0.65,0.2,402,0.4845,0.252184,0.076103,-0.097038,0.02764,0.002885,{"contract_symbol":680,"symbol":680,"bid":317,"ask":681,"last":97,"change":247,"changePercent":9,"volume":247,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":40},"CNC   261009P00066000",4.55,407,0.548,-0.71972,0.070979,-0.115794,0.029159,-0.009283,{"strike":690,"call":691,"put":701,"callItm":14,"putItm":40,"isAtm":14},67,{"contract_symbol":692,"symbol":692,"bid":128,"ask":693,"last":128,"change":316,"changePercent":9,"volume":442,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"CNC   261009C00067000",0.52,38,0.4904,0.188913,0.063688,-0.083194,0.023412,0.002167,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":247,"changePercent":9,"volume":247,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":40},"CNC   261009P00067000",3.8,5.45,5.8,4,0.5723,-0.771922,0.06099,-0.108517,0.026166,-0.010063,{"strike":714,"call":715,"put":723,"callItm":14,"putItm":40,"isAtm":14},68,{"contract_symbol":716,"symbol":716,"bid":247,"ask":138,"last":416,"change":247,"changePercent":9,"volume":247,"openInterest":535,"open_interest":535,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"CNC   261009C00068000",0.4762,0.127883,0.050726,-0.062488,0.018108,0.001474,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":40},"CNC   261009P00068000",4.8,6.5,0.599,-0.812846,0.051844,-0.101027,0.023277,-0.010716,{"strike":734,"call":735,"put":745,"callItm":14,"putItm":40,"isAtm":14},69,{"contract_symbol":736,"symbol":736,"bid":247,"ask":737,"last":738,"change":247,"changePercent":9,"volume":247,"openInterest":480,"open_interest":480,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"CNC   261009C00069000",0.58,0.81,0.467,0.08261,0.037673,-0.044621,0.013187,0.000955,{"contract_symbol":746,"symbol":746,"bid":454,"ask":747,"last":748,"change":247,"changePercent":9,"volume":247,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"CNC   261009P00069000",7.2,2.85,71,0.6177,-0.848725,0.043847,-0.090859,0.020301,-0.011312,{"strike":757,"call":758,"put":766,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":759,"symbol":759,"bid":247,"ask":760,"last":534,"change":247,"changePercent":9,"volume":247,"openInterest":190,"open_interest":190,"iv":739,"implied_volatility":739,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"CNC   261009C00070000",0.36,0.053491,0.026916,-0.03188,0.009422,0.00062,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":247,"changePercent":9,"volume":247,"openInterest":194,"open_interest":194,"iv":750,"implied_volatility":750,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":40},"CNC   261009P00070000",6.4,8.15,3.25,-0.885021,0.036292,-0.075204,0.016803,-0.011911,{"strike":749,"call":777,"put":786,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":778,"symbol":778,"bid":247,"ask":779,"last":671,"change":247,"changePercent":9,"volume":247,"openInterest":780,"open_interest":780,"iv":739,"implied_volatility":739,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"CNC   261009C00071000",0.95,15,0.033409,0.018395,-0.021787,0.006439,0.000388,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":750,"implied_volatility":750,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"CNC   261009P00071000",7.35,9.1,3.9,-0.914273,0.029285,-0.060684,0.013559,-0.012432,{"strike":659,"call":797,"put":805,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":798,"symbol":798,"bid":247,"ask":280,"last":544,"change":247,"changePercent":9,"volume":247,"openInterest":799,"open_interest":799,"iv":739,"implied_volatility":739,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"CNC   261009C00072000",11,0.020143,0.012048,-0.01427,0.004217,0.000234,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":768,"change":247,"changePercent":9,"volume":247,"openInterest":706,"open_interest":706,"iv":750,"implied_volatility":750,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"CNC   261009P00072000",8.35,10.05,-0.937275,0.023062,-0.047789,0.010678,-0.012883,{"strike":815,"call":816,"put":824,"callItm":14,"putItm":40,"isAtm":14},73,{"contract_symbol":817,"symbol":817,"bid":247,"ask":818,"last":266,"change":247,"changePercent":9,"volume":247,"openInterest":799,"open_interest":799,"iv":739,"implied_volatility":739,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CNC   261009C00073000",1.15,0.011735,0.007577,-0.008974,0.002652,0.000137,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":40},"CNC   261009P00073000",9.4,11.05,-0.95494,0.017744,-0.036769,0.008215,-0.013273,{"strike":834,"call":835,"put":841,"callItm":14,"putItm":40,"isAtm":14},74,{"contract_symbol":836,"symbol":836,"bid":247,"ask":779,"last":603,"change":247,"changePercent":9,"volume":247,"openInterest":706,"open_interest":706,"iv":739,"implied_volatility":739,"delta":249,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"CNC   261009C00074000",0.004583,-0.005428,0.001604,0.000077,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":40},"CNC   261009P00074000",10.3,12.05,-0.968204,0.013351,-0.027666,0.006181,-0.013614,{"strike":851,"call":852,"put":861,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":853,"symbol":853,"bid":247,"ask":280,"last":854,"change":247,"changePercent":9,"volume":247,"openInterest":855,"open_interest":855,"iv":739,"implied_volatility":739,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"CNC   261009C00075000",0.1,87,0.003607,0.002671,-0.003163,0.000935,0.000042,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":40},"CNC   261009P00075000",11.3,13.05,-0.97795,0.009834,-0.020377,0.004553,-0.013915,{"strike":871,"call":872,"put":880,"callItm":14,"putItm":40,"isAtm":14},76,{"contract_symbol":873,"symbol":873,"bid":247,"ask":280,"last":439,"change":247,"changePercent":9,"volume":247,"openInterest":874,"open_interest":874,"iv":739,"implied_volatility":739,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"CNC   261009C00076000",148,0.001907,0.001502,-0.001779,0.000526,0.000022,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":40},"CNC   261009P00076000",12.3,14.05,-0.984964,0.007096,-0.014705,0.003285,-0.014184,{"strike":214,"call":890,"put":898,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":891,"symbol":891,"bid":247,"ask":818,"last":892,"change":247,"changePercent":9,"volume":247,"openInterest":402,"open_interest":402,"iv":739,"implied_volatility":739,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":14},"CNC   261009C00077000",0.47,0.000978,0.000816,-0.000966,0.000286,0.000011,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":40},"CNC   261009P00077000",13.35,15.05,-0.989914,0.005021,-0.010405,0.002325,-0.01443,{"strike":908,"call":909,"put":916,"callItm":14,"putItm":40,"isAtm":14},78,{"contract_symbol":910,"symbol":910,"bid":247,"ask":818,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":739,"implied_volatility":739,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"CNC   261009C00078000",0.000487,0.000429,-0.000508,0.00015,0.000006,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":40},"CNC   261009P00078000",14.3,16.05,-0.99334,0.003487,-0.007226,0.001614,-0.014659,{"strike":926,"call":927,"put":935,"callItm":14,"putItm":40,"isAtm":14},79,{"contract_symbol":928,"symbol":928,"bid":247,"ask":587,"last":929,"change":247,"changePercent":9,"volume":247,"openInterest":930,"open_interest":930,"iv":739,"implied_volatility":739,"delta":931,"gamma":932,"theta":933,"vega":840,"rho":934,"in_the_money":14},"CNC   261009C00079000",0.42,36,0.000236,0.000219,-0.000259,0.000003,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":40},"CNC   261009P00079000",15.5,17.8,-0.99567,0.002378,-0.004928,0.001101,-0.014875,{"strike":945,"call":946,"put":952,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":947,"symbol":947,"bid":247,"ask":573,"last":737,"change":247,"changePercent":9,"volume":247,"openInterest":47,"open_interest":47,"iv":739,"implied_volatility":739,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":282,"in_the_money":14},"CNC   261009C00080000",0.000111,0.000108,-0.000128,0.000038,{"contract_symbol":953,"symbol":953,"bid":954,"ask":395,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":40},"CNC   261009P00080000",16.3,-0.997226,0.001594,-0.003304,0.000738,-0.015082,{"strike":961,"call":962,"put":967,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":963,"symbol":963,"bid":247,"ask":964,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":739,"implied_volatility":739,"delta":965,"gamma":965,"theta":966,"vega":282,"rho":247,"in_the_money":14},"CNC   261009C00085000",1.2,0.000002,-0.000003,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":40},"CNC   261009P00085000",21.3,23.8,-0.999756,0.000171,-0.000353,0.000079,-0.016056,{"strike":977,"call":978,"put":980,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":979,"symbol":979,"bid":247,"ask":587,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":739,"implied_volatility":739,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":14},"CNC   261009C00090000",{"contract_symbol":981,"symbol":981,"bid":982,"ask":245,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":750,"implied_volatility":750,"delta":983,"gamma":984,"theta":985,"vega":915,"rho":986,"in_the_money":40},"CNC   261009P00090000",26.4,-0.999984,0.000013,-0.000027,-0.017003,"2026-10-02T23:12:39.871477+00:00"]