[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HON":3,"homepage-market-summary":36,"stock-options-HON":158},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HON","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},"Honeywell International, Inc.","Nasdaq",null,"AIRCRAFT ENGINES & ENGINE PARTS","Honeywell traces its roots to 1885 with Albert Butz's firm, Butz Thermo-Electric Regulator, which produced a predecessor to the modern thermostat. Other inventions by Honeywell include biodegradable detergent and autopilot. Today, Honeywell is a global multi-industry behemoth with one of the largest installed bases of equipment. It operates through four business segments: aerospace technologies, industrial automation, energy and sustainability solutions, and building automation. Recently, Honeywell has made several portfolio changes to focus on fewer end markets and align with a set of secular growth trends. The firm is working diligently to expand its installed base, deriving around one third of its revenue from recurring aftermarket services.","101,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3085,2.8,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},213.99,216.08,216.13,212.54,213.8,0.19,0.09,1783494.52066,43767,214.1419,252,186.75999,4110264.693976188,41.7,14309,{"status":37,"indices":38,"watchlist":82,"sectors":83,"benchmarks":139},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[],[84,89,94,99,104,109,114,119,124,129,134],{"name":85,"etf":86,"change":87,"price":88,"is_up":45},"Technology","XLK",1.01,199.81,{"name":90,"etf":91,"change":92,"price":93,"is_up":45},"Financials","XLF",0.06,53.49,{"name":95,"etf":96,"change":97,"price":98,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":100,"etf":101,"change":102,"price":103,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Energy","XLE",0.4,62.95,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Materials","XLB",0.66,48.86,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Comm Services","XLC",0.35,110.32,[140,145,150,154],{"ticker":141,"name":142,"price":143,"change":144,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":146,"name":147,"price":148,"change":149,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":151,"name":152,"price":153,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":155,"name":156,"price":157,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":159,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":160,"days_to_expiration":163,"iv_index":112,"expiration_iv":112,"kpis":165,"expirations":168,"strikes":221,"updated_at":999,"task_id":9},"SUCCESS",{"date":161,"label":161,"type":162,"days_to_expiration":163,"dte":163,"compact":164,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":72,"total_open_interest":166,"put_call_ratio":167,"implied_volatility":112},1869,0.14,[169,170,175,179,182,186,189,193,197,201,205,209,213,217],{"date":161,"label":161,"type":162,"days_to_expiration":163,"dte":163,"compact":164,"implied_volatility":9},{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":176,"label":176,"type":162,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-23",18,"261023",{"date":180,"label":180,"type":162,"days_to_expiration":72,"dte":72,"compact":181,"implied_volatility":9},"2026-10-30","261030",{"date":183,"label":183,"type":162,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-06",32,"261106",{"date":19,"label":19,"type":162,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},39,"261113",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",46,"261120",{"date":194,"label":194,"type":172,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":172,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",102,"270115",{"date":202,"label":202,"type":172,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",165,"270319",{"date":206,"label":206,"type":172,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",255,"270617",{"date":210,"label":210,"type":172,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-09-17",347,"270917",{"date":214,"label":214,"type":172,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",473,"280121",{"date":218,"label":218,"type":172,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",837,"290119",[222,235,245,254,263,272,282,294,307,323,339,354,374,391,411,430,450,470,491,512,536,562,588,614,640,664,688,710,731,752,774,790,808,826,844,860,870,879,888,897,906,915,924,933,942,951,960,970,980,989],{"strike":223,"call":224,"put":231,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":52,"gamma":228,"theta":228,"vega":228,"rho":230,"in_the_money":45},"HON   261009C00135000",77.2,79.9,0,0.515,0.015773,{"contract_symbol":232,"symbol":232,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00135000",0.75,0.3198,{"strike":236,"call":237,"put":243,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":52,"gamma":228,"theta":228,"vega":228,"rho":242,"in_the_money":45},"HON   261009C00140000",72,74.9,0.5148,0.016357,{"contract_symbol":244,"symbol":244,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00140000",{"strike":246,"call":247,"put":252,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":52,"gamma":228,"theta":228,"vega":228,"rho":251,"in_the_money":45},"HON   261009C00145000",67.3,69.9,0.016941,{"contract_symbol":253,"symbol":253,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00145000",{"strike":255,"call":256,"put":261,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":52,"gamma":228,"theta":228,"vega":228,"rho":260,"in_the_money":45},"HON   261009C00150000",62,64.9,0.017525,{"contract_symbol":262,"symbol":262,"bid":228,"ask":233,"last":26,"change":228,"changePercent":9,"volume":228,"openInterest":72,"open_interest":72,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00150000",{"strike":264,"call":265,"put":270,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":52,"gamma":228,"theta":228,"vega":228,"rho":269,"in_the_money":45},"HON   261009C00155000",56.7,59.9,0.01811,{"contract_symbol":271,"symbol":271,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00155000",{"strike":273,"call":274,"put":280,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":52,"gamma":228,"theta":278,"vega":228,"rho":279,"in_the_money":45},"HON   261009C00160000",52,54.9,-0.000001,0.018694,{"contract_symbol":281,"symbol":281,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00160000",{"strike":203,"call":283,"put":292,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":45},"HON   261009C00165000",46.7,49.9,0.999998,0.000001,-0.000016,0.000003,0.019278,{"contract_symbol":293,"symbol":293,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00165000",{"strike":295,"call":296,"put":305,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":45},"HON   261009C00170000",42.4,44.9,0.999973,0.00001,-0.000159,0.000026,0.019862,{"contract_symbol":306,"symbol":306,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00170000",{"strike":308,"call":309,"put":319,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":228,"changePercent":9,"volume":228,"openInterest":163,"open_interest":163,"iv":229,"implied_volatility":229,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":45},"HON   261009C00175000",37.2,39.9,29.8,0.999782,0.000069,-0.001137,0.000188,0.020441,{"contract_symbol":320,"symbol":320,"bid":228,"ask":233,"last":321,"change":228,"changePercent":9,"volume":228,"openInterest":322,"open_interest":322,"iv":234,"implied_volatility":234,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009P00175000",0.43,5,{"strike":324,"call":325,"put":334,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":45},"HON   261009C00180000",32.4,34.9,0.9987,0.000362,-0.005935,0.000984,0.020998,{"contract_symbol":335,"symbol":335,"bid":228,"ask":233,"last":336,"change":228,"changePercent":9,"volume":228,"openInterest":337,"open_interest":337,"iv":234,"implied_volatility":234,"delta":278,"gamma":228,"theta":338,"vega":288,"rho":228,"in_the_money":14},"HON   261009P00180000",0.2,3,-0.000003,{"strike":340,"call":341,"put":349,"callItm":45,"putItm":14,"isAtm":14},182.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":327,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":45},"HON   261009C00182500",29.5,0.997152,0.000738,-0.012098,0.002006,0.02125,{"contract_symbol":350,"symbol":350,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":351,"gamma":290,"theta":352,"vega":353,"rho":228,"in_the_money":14},"HON   261009P00182500",-0.000005,-0.000019,0.000005,{"strike":355,"call":356,"put":366,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":45},"HON   261009C00185000",27.2,29.9,26.3,0.994136,0.001409,-0.023084,0.003827,0.021466,{"contract_symbol":367,"symbol":367,"bid":228,"ask":233,"last":368,"change":228,"changePercent":9,"volume":228,"openInterest":369,"open_interest":369,"iv":234,"implied_volatility":234,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":278,"in_the_money":14},"HON   261009P00185000",0.1,19,-0.000028,0.000016,-0.000103,0.000027,{"strike":375,"call":376,"put":385,"callItm":45,"putItm":14,"isAtm":14},187.5,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":45},"HON   261009C00187500",24.5,27.4,0.988639,0.002518,-0.041282,0.006842,0.021619,{"contract_symbol":386,"symbol":386,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":234,"implied_volatility":234,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":338,"in_the_money":14},"HON   261009P00187500",-0.000136,0.000072,-0.000455,0.000121,{"strike":392,"call":393,"put":402,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":45},"HON   261009C00190000",22.2,24.9,0.979332,0.004209,-0.069006,0.011437,0.021675,{"contract_symbol":403,"symbol":403,"bid":228,"ask":233,"last":404,"change":228,"changePercent":9,"volume":228,"openInterest":405,"open_interest":405,"iv":234,"implied_volatility":234,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"HON   261009P00190000",0.15,69,-0.000562,0.00027,-0.001706,0.000455,-0.000014,{"strike":412,"call":413,"put":422,"callItm":45,"putItm":14,"isAtm":14},192.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":45},"HON   261009C00192500",19.6,22.4,0.96454,0.006605,-0.108212,0.017941,0.02159,{"contract_symbol":423,"symbol":423,"bid":228,"ask":233,"last":424,"change":228,"changePercent":9,"volume":228,"openInterest":52,"open_interest":52,"iv":234,"implied_volatility":234,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"HON   261009P00192500",0.93,-0.001993,0.00086,-0.005442,0.001452,-0.00005,{"strike":431,"call":432,"put":443,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":228,"changePercent":9,"volume":228,"openInterest":437,"open_interest":437,"iv":229,"implied_volatility":229,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":45},"HON   261009C00195000",17.1,20,16.27,10,0.942197,0.009779,-0.160349,0.026575,0.021313,{"contract_symbol":444,"symbol":444,"bid":228,"ask":233,"last":404,"change":228,"changePercent":9,"volume":228,"openInterest":195,"open_interest":195,"iv":234,"implied_volatility":234,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"HON   261009P00195000",-0.006106,0.00235,-0.014866,0.003967,-0.000153,{"strike":451,"call":452,"put":461,"callItm":45,"putItm":14,"isAtm":14},197.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":241,"implied_volatility":241,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":45},"HON   261009C00197500",14.7,17.5,0.91071,0.013652,-0.223676,0.037084,0.020799,{"contract_symbol":462,"symbol":462,"bid":228,"ask":368,"last":463,"change":228,"changePercent":9,"volume":228,"openInterest":464,"open_interest":464,"iv":234,"implied_volatility":234,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"HON   261009P00197500",0.58,50,-0.01628,0.00553,-0.034973,0.009333,-0.000409,{"strike":471,"call":472,"put":482,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":228,"changePercent":9,"volume":228,"openInterest":72,"open_interest":72,"iv":241,"implied_volatility":241,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":45},"HON   261009C00200000",12.6,14.4,12.5,0.868445,0.018037,-0.295521,0.048995,0.020007,{"contract_symbol":483,"symbol":483,"bid":228,"ask":233,"last":484,"change":228,"changePercent":9,"volume":228,"openInterest":485,"open_interest":485,"iv":234,"implied_volatility":234,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"HON   261009P00200000",0.18,75,-0.038063,0.011264,-0.071244,0.019011,-0.000958,{"strike":492,"call":493,"put":503,"callItm":45,"putItm":14,"isAtm":14},202.5,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":228,"changePercent":9,"volume":228,"openInterest":163,"open_interest":163,"iv":229,"implied_volatility":229,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":45},"HON   261009C00202500",9.9,12.7,12.2,0.814734,0.022585,-0.370309,0.061373,0.018916,{"contract_symbol":504,"symbol":504,"bid":228,"ask":233,"last":505,"change":228,"changePercent":9,"volume":228,"openInterest":506,"open_interest":506,"iv":234,"implied_volatility":234,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"HON   261009P00202500",0.23,129,-0.078638,0.019973,-0.126326,0.03371,-0.001984,{"strike":513,"call":514,"put":526,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":228,"changePercent":9,"volume":228,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":45},"HON   261009C00205000",8,10.2,9.72,83,0.4786,0.764914,0.027954,-0.39597,0.070606,0.017933,{"contract_symbol":527,"symbol":527,"bid":228,"ask":233,"last":528,"change":228,"changePercent":9,"volume":228,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"HON   261009P00205000",0.5,93,0.285,-0.118016,0.0302,-0.151638,0.045415,-0.002975,{"strike":537,"call":538,"put":550,"callItm":45,"putItm":14,"isAtm":14},207.5,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":228,"changePercent":9,"volume":228,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":45},"HON   261009C00207500",5.9,8.1,5.8,44,0.4429,0.699616,0.034196,-0.414693,0.079917,0.016553,{"contract_symbol":551,"symbol":551,"bid":137,"ask":552,"last":553,"change":554,"changePercent":9,"volume":52,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"HON   261009P00207500",1.05,0.82,0.07,96,0.2558,-0.189856,0.046162,-0.186736,0.062308,-0.004787,{"strike":563,"call":564,"put":577,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":565,"symbol":565,"bid":163,"ask":566,"last":567,"change":568,"changePercent":9,"volume":569,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":45},"HON   261009C00210000",6.3,5.4,-0.4,6,101,0.4207,0.612207,0.039641,-0.433705,0.087994,0.014591,{"contract_symbol":578,"symbol":578,"bid":336,"ask":579,"last":580,"change":228,"changePercent":9,"volume":228,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"HON   261009P00210000",2.55,1.38,55,0.2621,-0.331689,0.060278,-0.255972,0.083361,-0.008392,{"strike":589,"call":590,"put":600,"callItm":45,"putItm":14,"isAtm":45},212.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":163,"change":228,"changePercent":9,"volume":228,"openInterest":555,"open_interest":555,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":45},"HON   261009C00212500",2.7,4.5,0.3895,0.509288,0.04458,-0.418072,0.091618,0.012228,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"HON   261009P00212500",0.7,3.7,2.25,0.28,2,28,0.2378,-0.493412,0.073023,-0.255301,0.091631,-0.012505,{"strike":615,"call":616,"put":629,"callItm":14,"putItm":45,"isAtm":45},215,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":606,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"HON   261009C00215000",1.55,2.35,-0.49,9,139,0.3295,0.379068,0.050264,-0.337436,0.0874,0.009184,{"contract_symbol":630,"symbol":630,"bid":619,"ask":631,"last":632,"change":228,"changePercent":9,"volume":228,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":45},"HON   261009P00215000",4.8,1.75,31,0.1617,-0.743785,0.086664,-0.140103,0.073946,-0.018824,{"strike":641,"call":642,"put":654,"callItm":14,"putItm":45,"isAtm":14},217.5,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":228,"changePercent":9,"volume":228,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"HON   261009C00217500",0.65,1.25,1.6,56,0.2993,0.242026,0.045423,-0.251576,0.071739,0.005897,{"contract_symbol":655,"symbol":655,"bid":656,"ask":566,"last":631,"change":228,"changePercent":9,"volume":228,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":45},"HON   261009P00217500",4.2,41,0.1552,-0.914982,0.043646,-0.065024,0.035751,-0.023317,{"strike":665,"call":666,"put":678,"callItm":14,"putItm":45,"isAtm":14},220,{"contract_symbol":667,"symbol":667,"bid":112,"ask":668,"last":669,"change":670,"changePercent":9,"volume":606,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"HON   261009C00220000",0.85,0.6,-0.6,79,0.3208,0.163478,0.033484,-0.213045,0.056681,0.003986,{"contract_symbol":679,"symbol":679,"bid":540,"ask":680,"last":681,"change":228,"changePercent":9,"volume":228,"openInterest":337,"open_interest":337,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":45},"HON   261009P00220000",8.2,11.24,0.2053,-0.939171,0.025534,-0.066528,0.02766,-0.024208,{"strike":689,"call":690,"put":702,"callItm":14,"putItm":45,"isAtm":14},222.5,{"contract_symbol":691,"symbol":691,"bid":404,"ask":692,"last":693,"change":694,"changePercent":9,"volume":322,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"HON   261009C00222500",0.8,0.3,-0.17,48,0.3401,0.109363,0.023967,-0.171414,0.043015,0.002668,{"contract_symbol":703,"symbol":703,"bid":541,"ask":704,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":107,"implied_volatility":107,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":45},"HON   261009P00222500",10.5,-0.953949,0.016811,-0.064989,0.022182,-0.024865,{"strike":711,"call":712,"put":721,"callItm":14,"putItm":45,"isAtm":14},225,{"contract_symbol":713,"symbol":713,"bid":228,"ask":714,"last":321,"change":228,"changePercent":9,"volume":228,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":428,"in_the_money":14},"HON   261009C00225000",0.55,272,0.3346,0.059405,0.015378,-0.106443,0.027151,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":45},"HON   261009P00225000",10.3,13.3,0.2914,-0.963728,0.011885,-0.062414,0.018277,-0.025398,{"strike":732,"call":733,"put":742,"callItm":14,"putItm":45,"isAtm":14},227.5,{"contract_symbol":734,"symbol":734,"bid":228,"ask":233,"last":137,"change":228,"changePercent":9,"volume":228,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"HON   261009C00227500",17,0.3007,0.018784,0.006646,-0.03715,0.010545,0.000461,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":45},"HON   261009P00227500",12.8,15.9,0.3294,-0.970977,0.008749,-0.058686,0.015207,-0.02587,{"strike":753,"call":754,"put":764,"callItm":14,"putItm":45,"isAtm":14},230,{"contract_symbol":755,"symbol":755,"bid":228,"ask":756,"last":757,"change":228,"changePercent":9,"volume":228,"openInterest":758,"open_interest":758,"iv":736,"implied_volatility":736,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":14},"HON   261009C00230000",0.05,0.11,87,0.00785,0.003121,-0.017447,0.004952,0.000193,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":45},"HON   261009P00230000",15.3,17.8,17.95,-0.986179,0.004665,-0.031289,0.008108,-0.026534,{"strike":775,"call":776,"put":783,"callItm":14,"putItm":45,"isAtm":14},232.5,{"contract_symbol":777,"symbol":777,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"HON   261009C00232500",0.002994,0.001322,-0.007391,0.002098,0.000074,{"contract_symbol":784,"symbol":784,"bid":767,"ask":785,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":786,"gamma":787,"theta":788,"vega":448,"rho":789,"in_the_money":45},"HON   261009P00232500",20.5,-0.993894,0.002282,-0.015309,-0.027014,{"strike":791,"call":792,"put":799,"callItm":14,"putItm":45,"isAtm":14},235,{"contract_symbol":793,"symbol":793,"bid":228,"ask":368,"last":794,"change":228,"changePercent":9,"volume":228,"openInterest":163,"open_interest":163,"iv":736,"implied_volatility":736,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":303,"in_the_money":14},"HON   261009C00235000",1.3,0.001044,0.000507,-0.002835,0.000805,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":45},"HON   261009P00235000",20.3,23.1,-0.997495,0.001028,-0.006893,0.001786,-0.027395,{"strike":809,"call":810,"put":817,"callItm":14,"putItm":45,"isAtm":14},237.5,{"contract_symbol":811,"symbol":811,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"HON   261009C00237500",0.000333,0.000177,-0.000987,0.00028,0.000008,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":45},"HON   261009P00237500",22.8,25.5,-0.999044,0.000427,-0.002864,0.000742,-0.027725,{"strike":827,"call":828,"put":835,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":829,"symbol":829,"bid":228,"ask":233,"last":368,"change":228,"changePercent":9,"volume":228,"openInterest":337,"open_interest":337,"iv":736,"implied_volatility":736,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"HON   261009C00240000",0.000098,0.000056,-0.000313,0.000089,0.000002,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":45},"HON   261009P00240000",25.3,28.2,-0.99966,0.000164,-0.001101,0.000285,-0.028032,{"strike":845,"call":846,"put":851,"callItm":14,"putItm":45,"isAtm":14},245,{"contract_symbol":847,"symbol":847,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":848,"gamma":849,"theta":850,"vega":848,"rho":228,"in_the_money":14},"HON   261009C00245000",0.000007,0.000004,-0.000024,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":45},"HON   261009P00245000",30.3,33.3,-0.999965,0.000019,-0.00013,0.000034,-0.028624,{"strike":58,"call":861,"put":863,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":862,"symbol":862,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":278,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00250000",{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":867,"gamma":834,"theta":868,"vega":290,"rho":869,"in_the_money":45},"HON   261009P00250000",35.3,38.4,-0.999997,-0.000012,-0.029208,{"strike":207,"call":871,"put":873,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":872,"symbol":872,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00255000",{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":278,"vega":228,"rho":878,"in_the_money":45},"HON   261009P00255000",40.3,43.4,-1,-0.029793,{"strike":880,"call":881,"put":883,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":882,"symbol":882,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00260000",{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":887,"in_the_money":45},"HON   261009P00260000",45.3,48.4,-0.030378,{"strike":889,"call":890,"put":892,"callItm":14,"putItm":45,"isAtm":14},265,{"contract_symbol":891,"symbol":891,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00265000",{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":896,"in_the_money":45},"HON   261009P00265000",50.3,52.9,-0.030962,{"strike":898,"call":899,"put":901,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":900,"symbol":900,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00270000",{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":905,"in_the_money":45},"HON   261009P00270000",55.3,58,-0.031546,{"strike":907,"call":908,"put":910,"callItm":14,"putItm":45,"isAtm":14},275,{"contract_symbol":909,"symbol":909,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00275000",{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":914,"in_the_money":45},"HON   261009P00275000",60.3,63.1,-0.03213,{"strike":916,"call":917,"put":919,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":918,"symbol":918,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00280000",{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":923,"in_the_money":45},"HON   261009P00280000",65.3,68.4,-0.032714,{"strike":925,"call":926,"put":928,"callItm":14,"putItm":45,"isAtm":14},285,{"contract_symbol":927,"symbol":927,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00285000",{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":932,"in_the_money":45},"HON   261009P00285000",70.3,73.1,-0.033298,{"strike":934,"call":935,"put":937,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":936,"symbol":936,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00290000",{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":941,"in_the_money":45},"HON   261009P00290000",75.3,78.4,-0.033883,{"strike":943,"call":944,"put":946,"callItm":14,"putItm":45,"isAtm":14},295,{"contract_symbol":945,"symbol":945,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00295000",{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":950,"in_the_money":45},"HON   261009P00295000",80.3,83.2,-0.034467,{"strike":952,"call":953,"put":955,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":954,"symbol":954,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00300000",{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":959,"in_the_money":45},"HON   261009P00300000",85.3,88.3,-0.03505,{"strike":961,"call":962,"put":965,"callItm":14,"putItm":45,"isAtm":14},305,{"contract_symbol":963,"symbol":963,"bid":228,"ask":964,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00305000",0.95,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":969,"in_the_money":45},"HON   261009P00305000",90.3,93.2,-0.035635,{"strike":971,"call":972,"put":975,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":973,"symbol":973,"bid":228,"ask":974,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00310000",1.2,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":979,"in_the_money":45},"HON   261009P00310000",95.3,98.4,-0.036219,{"strike":981,"call":982,"put":984,"callItm":14,"putItm":45,"isAtm":14},315,{"contract_symbol":983,"symbol":983,"bid":228,"ask":618,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00315000",{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":988,"in_the_money":45},"HON   261009P00315000",100.3,103.2,-0.036804,{"strike":990,"call":991,"put":994,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":992,"symbol":992,"bid":228,"ask":993,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":736,"implied_volatility":736,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"HON   261009C00320000",1.8,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":746,"implied_volatility":746,"delta":877,"gamma":228,"theta":228,"vega":228,"rho":998,"in_the_money":45},"HON   261009P00320000",105.3,107.9,-0.037388,"2026-10-05T13:39:14.428319+00:00"]