[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUM":3,"homepage-market-summary":36,"stock-options-HUM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HUM","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},"Humana Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Humana is one of the largest private health insurers in the US, and the firm has built a niche specializing in government-sponsored programs, with nearly all its medical membership stemming from Medicare, Medicaid, and the military's Tricare program. Beyond medical insurance, the company provides other healthcare services, including primary-care services, at-home services, and pharmacy benefit management.","67,060","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9115,3.54,"Quarterly","2026-10-30",{"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},388.36,378.54,390,378.5,379.68,8.68,2.29,752633.503052,22720,385.8654,428.88,163.11,1616998.603226928,84.8,11278,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":52,"expiration_iv":52,"kpis":185,"expirations":189,"strikes":254,"updated_at":2531,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":52},1765,9001,0.61,[190,191,196,200,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":19,"label":19,"type":182,"days_to_expiration":72,"dte":72,"compact":201,"implied_volatility":9},"261030",{"date":203,"label":203,"type":182,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",32,"261106",{"date":207,"label":207,"type":182,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",39,"261113",{"date":211,"label":211,"type":193,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",46,"261120",{"date":215,"label":215,"type":193,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",74,"261218",{"date":219,"label":219,"type":193,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",102,"270115",{"date":223,"label":223,"type":193,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",137,"270219",{"date":227,"label":227,"type":193,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",165,"270319",{"date":231,"label":231,"type":193,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-04-16",193,"270416",{"date":235,"label":235,"type":193,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-05-21",228,"270521",{"date":239,"label":239,"type":193,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-06-17",255,"270617",{"date":243,"label":243,"type":193,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-09-17",347,"270917",{"date":247,"label":247,"type":193,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",473,"280121",{"date":251,"label":251,"type":193,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",837,"290119",[255,271,285,299,314,327,342,357,372,386,401,413,430,447,463,482,504,523,547,574,602,626,649,671,694,717,739,761,784,806,830,853,879,902,928,952,978,998,1023,1049,1074,1098,1122,1147,1173,1198,1222,1245,1271,1296,1321,1346,1369,1393,1418,1444,1468,1493,1516,1541,1563,1587,1612,1635,1659,1683,1710,1733,1755,1775,1800,1821,1843,1865,1886,1905,1929,1949,1971,1994,2016,2038,2060,2080,2102,2119,2142,2161,2182,2202,2224,2246,2269,2287,2307,2322,2340,2356,2373,2389,2406,2423,2439,2455,2470,2485,2501,2516],{"strike":256,"call":257,"put":264,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":263,"in_the_money":45},"HUM   261009C00205000",180.7,187.6,0,0.7383,0.023459,{"contract_symbol":265,"symbol":265,"bid":261,"ask":266,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":268,"gamma":261,"theta":269,"vega":270,"rho":261,"in_the_money":14},"HUM   261009P00205000",0.05,1.3139,-0.000002,-0.000058,0.000004,{"strike":272,"call":273,"put":279,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":278,"in_the_money":45},"HUM   261009C00210000",175.8,182.7,171.88,0.024031,{"contract_symbol":280,"symbol":280,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":282,"gamma":261,"theta":283,"vega":284,"rho":261,"in_the_money":14},"HUM   261009P00210000",4.3,-0.000004,-0.000127,0.000008,{"strike":286,"call":287,"put":292,"callItm":45,"putItm":14,"isAtm":14},215,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":291,"in_the_money":45},"HUM   261009C00215000",170.8,178.4,0.024604,{"contract_symbol":293,"symbol":293,"bid":261,"ask":281,"last":294,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":267,"implied_volatility":267,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":261,"in_the_money":14},"HUM   261009P00215000",1.15,-0.000009,0.000001,-0.000264,0.000017,{"strike":300,"call":301,"put":308,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":306,"implied_volatility":306,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":307,"in_the_money":45},"HUM   261009C00220000",165.8,171.9,165.33,0.7382,0.025177,{"contract_symbol":309,"symbol":309,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":310,"gamma":296,"theta":311,"vega":312,"rho":313,"in_the_money":14},"HUM   261009P00220000",-0.000018,-0.000525,0.000033,-0.000001,{"strike":315,"call":316,"put":321,"callItm":45,"putItm":14,"isAtm":14},225,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":320,"in_the_money":45},"HUM   261009C00225000",160.7,168.3,0.025748,{"contract_symbol":322,"symbol":322,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":268,"in_the_money":14},"HUM   261009P00225000",-0.000037,0.000003,-0.001003,0.000064,{"strike":328,"call":329,"put":335,"callItm":45,"putItm":14,"isAtm":14},230,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":334,"in_the_money":45},"HUM   261009C00230000",155.8,162.6,158.6,0.02632,{"contract_symbol":336,"symbol":336,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"HUM   261009P00230000",-0.00007,0.000005,-0.001842,0.000117,-0.000003,{"strike":343,"call":344,"put":349,"callItm":45,"putItm":14,"isAtm":14},235,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":348,"in_the_money":45},"HUM   261009C00235000",150.8,158.3,0.026892,{"contract_symbol":350,"symbol":350,"bid":261,"ask":351,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"HUM   261009P00235000",4.2,-0.000128,0.000009,-0.003261,0.000207,-0.000006,{"strike":358,"call":359,"put":365,"callItm":45,"putItm":14,"isAtm":14},240,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":364,"in_the_money":45},"HUM   261009C00240000",145.8,152.7,160.6,0.027464,{"contract_symbol":366,"symbol":366,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"HUM   261009P00240000",-0.000227,0.000016,-0.005576,0.000355,-0.00001,{"strike":373,"call":374,"put":379,"callItm":45,"putItm":14,"isAtm":14},245,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":378,"in_the_money":45},"HUM   261009C00245000",140.8,147.1,0.028037,{"contract_symbol":380,"symbol":380,"bid":261,"ask":381,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":310,"in_the_money":14},"HUM   261009P00245000",0.75,-0.00039,0.000026,-0.009227,0.000587,{"strike":58,"call":387,"put":393,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":261,"vega":261,"rho":392,"in_the_money":45},"HUM   261009C00250000",135.8,141.7,124.1,0.028609,{"contract_symbol":394,"symbol":394,"bid":261,"ask":281,"last":395,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":267,"implied_volatility":267,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"HUM   261009P00250000",0.13,-0.000649,0.000041,-0.014803,0.000942,-0.00003,{"strike":240,"call":402,"put":407,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":306,"implied_volatility":306,"delta":52,"gamma":261,"theta":313,"vega":261,"rho":406,"in_the_money":45},"HUM   261009C00255000",130.8,138.6,0.029182,{"contract_symbol":408,"symbol":408,"bid":261,"ask":281,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":409,"gamma":326,"theta":410,"vega":411,"rho":412,"in_the_money":14},"HUM   261009P00255000",-0.001051,-0.023059,0.001467,-0.000049,{"strike":414,"call":415,"put":420,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":341,"vega":261,"rho":419,"in_the_money":45},"HUM   261009C00260000",125.8,133.8,0.029753,{"contract_symbol":421,"symbol":421,"bid":261,"ask":422,"last":423,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":267,"implied_volatility":267,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"HUM   261009P00260000",3.4,0.24,2,-0.001656,0.000098,-0.034931,0.002222,-0.000077,{"strike":431,"call":432,"put":439,"callItm":45,"putItm":14,"isAtm":14},265,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":261,"changePercent":9,"volume":261,"openInterest":437,"open_interest":437,"iv":262,"implied_volatility":262,"delta":52,"gamma":261,"theta":295,"vega":296,"rho":438,"in_the_money":45},"HUM   261009C00265000",120.8,128.1,131.28,6,0.030325,{"contract_symbol":440,"symbol":440,"bid":261,"ask":422,"last":441,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":267,"implied_volatility":267,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"HUM   261009P00265000",0.5,-0.002542,0.000144,-0.051535,0.003279,-0.000118,{"strike":448,"call":449,"put":456,"callItm":45,"putItm":14,"isAtm":14},270,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":453,"gamma":261,"theta":454,"vega":324,"rho":455,"in_the_money":45},"HUM   261009C00270000",115.8,123,0.999998,-0.000028,0.030897,{"contract_symbol":457,"symbol":457,"bid":261,"ask":281,"last":381,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":267,"implied_volatility":267,"delta":459,"gamma":355,"theta":460,"vega":461,"rho":462,"in_the_money":14},"HUM   261009P00270000",3,-0.003808,-0.074141,0.004717,-0.000177,{"strike":464,"call":465,"put":473,"callItm":45,"putItm":14,"isAtm":14},275,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":470,"gamma":296,"theta":471,"vega":353,"rho":472,"in_the_money":45},"HUM   261009C00275000",110.9,117.4,107.4,0.999995,-0.00008,0.031469,{"contract_symbol":474,"symbol":474,"bid":261,"ask":422,"last":475,"change":261,"changePercent":9,"volume":261,"openInterest":476,"open_interest":476,"iv":267,"implied_volatility":267,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"HUM   261009P00275000",0.6,76,-0.005573,0.000291,-0.104155,0.006627,-0.00026,{"strike":483,"call":484,"put":494,"callItm":45,"putItm":14,"isAtm":14},280,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":306,"implied_volatility":306,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":45},"HUM   261009C00280000",105.9,112.8,109,0.999987,0.000002,-0.000214,0.000024,0.032042,{"contract_symbol":495,"symbol":495,"bid":261,"ask":496,"last":497,"change":261,"changePercent":9,"volume":261,"openInterest":498,"open_interest":498,"iv":267,"implied_volatility":267,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"HUM   261009P00280000",2.5,1.08,35,-0.007978,0.0004,-0.143029,0.0091,-0.000372,{"strike":505,"call":506,"put":515,"callItm":45,"putItm":14,"isAtm":14},285,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":262,"implied_volatility":262,"delta":511,"gamma":338,"theta":512,"vega":513,"rho":514,"in_the_money":45},"HUM   261009C00285000",100.9,107,104.3,0.999965,-0.000534,0.000061,0.032612,{"contract_symbol":516,"symbol":516,"bid":261,"ask":281,"last":517,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":267,"implied_volatility":267,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"HUM   261009P00285000",1.24,-0.011186,0.000537,-0.192211,0.012229,-0.000523,{"strike":524,"call":525,"put":536,"callItm":45,"putItm":14,"isAtm":14},290,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":527,"change":261,"changePercent":9,"volume":261,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":45},"HUM   261009C00290000",95.9,102.4,13,0.7042,0.999959,0.000006,-0.000602,0.000071,0.033186,{"contract_symbol":537,"symbol":537,"bid":261,"ask":538,"last":539,"change":261,"changePercent":9,"volume":261,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"HUM   261009P00290000",1.9,2.39,21,1.2586,-0.012251,0.000607,-0.199232,0.013233,-0.000572,{"strike":548,"call":549,"put":561,"callItm":45,"putItm":14,"isAtm":14},295,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":261,"changePercent":9,"volume":261,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":45},"HUM   261009C00295000",91,97.1,91.4,9,0.67,0.999951,0.000007,-0.000674,0.000084,0.033756,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":194,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"HUM   261009P00295000",0.15,0.45,0.22,-0.03,606,1.2029,-0.013405,0.000687,-0.205848,0.014305,-0.000625,{"strike":575,"call":576,"put":590,"callItm":45,"putItm":14,"isAtm":14},300,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":45},"HUM   261009C00300000",86.1,92.9,87.97,11.67,129,5,0.9404,0.995773,0.000318,-0.058264,0.005179,0.034136,{"contract_symbol":591,"symbol":591,"bid":266,"ask":133,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"HUM   261009P00300000",0.29,-0.42,12,26,1.1635,-0.01578,0.000817,-0.229121,0.016461,-0.000735,{"strike":603,"call":604,"put":615,"callItm":45,"putItm":14,"isAtm":14},302.5,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":9,"changePercent":9,"volume":582,"openInterest":261,"open_interest":261,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":45},"HUM   261009C00302500",83.6,90.4,85.53,1.0553,0.988836,0.000668,-0.154111,0.012208,0.0341,{"contract_symbol":616,"symbol":616,"bid":617,"ask":73,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":583,"open_interest":583,"iv":621,"implied_volatility":621,"delta":622,"gamma":399,"theta":623,"vega":624,"rho":625,"in_the_money":14},"HUM   261009P00302500",0.1,0.33,0.08,20,1.1641,-0.018658,-0.264503,0.018995,-0.00087,{"strike":627,"call":628,"put":639,"callItm":45,"putItm":14,"isAtm":14},305,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":261,"changePercent":9,"volume":261,"openInterest":437,"open_interest":437,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":45},"HUM   261009C00305000",81.2,87,82.4,1.1452,0.979686,0.001029,-0.279717,0.020418,0.033957,{"contract_symbol":640,"symbol":640,"bid":266,"ask":641,"last":128,"change":261,"changePercent":9,"volume":261,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"HUM   261009P00305000",1.35,7,1.1631,-0.021804,0.001076,-0.301607,0.021677,-0.001017,{"strike":650,"call":651,"put":661,"callItm":45,"putItm":14,"isAtm":14},307.5,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":45},"HUM   261009C00307500",78.7,84.7,1.2011,0.970914,0.001327,-0.396551,0.027598,0.033827,{"contract_symbol":662,"symbol":662,"bid":266,"ask":663,"last":664,"change":261,"changePercent":9,"volume":261,"openInterest":437,"open_interest":437,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"HUM   261009P00307500",1.75,0.55,1.1578,-0.024967,0.001212,-0.336502,0.024295,-0.001166,{"strike":672,"call":673,"put":683,"callItm":45,"putItm":14,"isAtm":14},310,{"contract_symbol":674,"symbol":674,"bid":675,"ask":632,"last":676,"change":261,"changePercent":9,"volume":261,"openInterest":554,"open_interest":554,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":45},"HUM   261009C00310000",76.3,78.1,1.2353,0.962818,0.001579,-0.4993,0.033789,0.033728,{"contract_symbol":684,"symbol":684,"bid":266,"ask":685,"last":686,"change":261,"changePercent":9,"volume":261,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"HUM   261009P00310000",1.45,0.7,77,1.1492,-0.028168,0.00135,-0.369411,0.026872,-0.001316,{"strike":695,"call":696,"put":706,"callItm":45,"putItm":14,"isAtm":14},312.5,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":45},"HUM   261009C00312500",73.8,80.7,1.2569,0.955081,0.00181,-0.592232,0.039389,0.033645,{"contract_symbol":707,"symbol":707,"bid":261,"ask":708,"last":709,"change":261,"changePercent":9,"volume":261,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"HUM   261009P00312500",4.8,0.85,15,1.1379,-0.031426,0.001493,-0.400525,0.029426,-0.001468,{"strike":718,"call":719,"put":729,"callItm":45,"putItm":14,"isAtm":14},315,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":45},"HUM   261009C00315000",71.4,77.9,1.2699,0.947554,0.002027,-0.677272,0.044583,0.033572,{"contract_symbol":730,"symbol":730,"bid":266,"ask":294,"last":731,"change":732,"changePercent":9,"volume":583,"openInterest":595,"open_interest":595,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"HUM   261009P00315000",0.57,-2.71,1.1242,-0.034754,0.001642,-0.429967,0.031971,-0.001624,{"strike":740,"call":741,"put":751,"callItm":45,"putItm":14,"isAtm":14},317.5,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":45},"HUM   261009C00317500",69,75.5,1.2765,0.940142,0.002238,-0.755624,0.049482,0.033503,{"contract_symbol":752,"symbol":752,"bid":266,"ask":753,"last":754,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"HUM   261009P00317500",3.3,2.3,1.1086,-0.03817,0.001798,-0.457798,0.03452,-0.001784,{"strike":762,"call":763,"put":774,"callItm":45,"putItm":14,"isAtm":14},320,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":45},"HUM   261009C00320000",66.6,73.6,90.82,1.2782,0.932777,0.002447,-0.828097,0.054159,0.033437,{"contract_symbol":775,"symbol":775,"bid":686,"ask":52,"last":776,"change":777,"changePercent":9,"volume":540,"openInterest":208,"open_interest":208,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"HUM   261009P00320000",0.95,-0.5,1.0946,-0.042135,0.001973,-0.489817,0.037407,-0.001969,{"strike":785,"call":786,"put":797,"callItm":45,"putItm":14,"isAtm":14},322.5,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":45},"HUM   261009C00322500",64.3,71.7,58.33,1.2757,0.925406,0.002655,-0.895268,0.058665,0.03337,{"contract_symbol":798,"symbol":798,"bid":686,"ask":799,"last":753,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"HUM   261009P00322500",1.3,1.0911,-0.047955,0.002197,-0.541815,0.041513,-0.002243,{"strike":807,"call":808,"put":818,"callItm":45,"putItm":14,"isAtm":14},325,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":45},"HUM   261009C00325000",61.9,68.8,1.2698,0.917986,0.002867,-0.957556,0.06304,0.033302,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":261,"changePercent":9,"volume":261,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"HUM   261009P00325000",0.8,1.55,1.85,61,1.0866,-0.054252,0.002434,-0.595291,0.045795,-0.00254,{"strike":831,"call":832,"put":842,"callItm":45,"putItm":14,"isAtm":14},327.5,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":45},"HUM   261009C00327500",59.5,66.5,1.2609,0.91048,0.003083,-1.015271,0.067311,0.033229,{"contract_symbol":843,"symbol":843,"bid":844,"ask":663,"last":845,"change":846,"changePercent":9,"volume":710,"openInterest":437,"open_interest":437,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"HUM   261009P00327500",1.05,1.39,-0.59,1.0786,-0.060622,0.002675,-0.644821,0.049976,-0.002839,{"strike":854,"call":855,"put":867,"callItm":45,"putItm":14,"isAtm":14},330,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":261,"changePercent":9,"volume":261,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":45},"HUM   261009C00330000",57.1,64.9,60,31,1.2494,0.902828,0.003305,-1.068915,0.071517,0.033151,{"contract_symbol":868,"symbol":868,"bid":869,"ask":821,"last":870,"change":871,"changePercent":9,"volume":872,"openInterest":859,"open_interest":859,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"HUM   261009P00330000",1.25,1.4,-0.8,17,1.0707,-0.067618,0.002934,-0.696857,0.054404,-0.003169,{"strike":880,"call":881,"put":891,"callItm":45,"putItm":14,"isAtm":14},332.5,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":45},"HUM   261009C00332500",54.9,62.4,1.2355,0.895068,0.003535,-1.117856,0.075636,0.033066,{"contract_symbol":892,"symbol":892,"bid":893,"ask":754,"last":894,"change":895,"changePercent":9,"volume":52,"openInterest":183,"open_interest":183,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"HUM   261009P00332500",1.2,1.77,-2.58,1.071,-0.07671,0.003231,-0.767804,0.059929,-0.003599,{"strike":903,"call":904,"put":915,"callItm":45,"putItm":14,"isAtm":14},335,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":45},"HUM   261009C00335000",52.6,59.9,46.06,1.2195,0.887098,0.003775,-1.163021,0.079723,0.032973,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":920,"changePercent":9,"volume":194,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"HUM   261009P00335000",1.65,2.55,1.76,-1.04,131,1.0695,-0.0863,0.003536,-0.837993,0.065497,-0.004054,{"strike":929,"call":930,"put":940,"callItm":45,"putItm":14,"isAtm":14},337.5,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":45},"HUM   261009C00337500",50.4,57,1.2015,0.878907,0.004026,-1.204226,0.08378,0.03287,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":871,"changePercent":9,"volume":583,"openInterest":945,"open_interest":945,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":14},"HUM   261009P00337500",1.8,2.6,2.4,10,1.0641,-0.095956,0.003845,-0.901951,0.070859,-0.004511,{"strike":953,"call":954,"put":965,"callItm":45,"putItm":14,"isAtm":14},340,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":261,"changePercent":9,"volume":261,"openInterest":198,"open_interest":198,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":45},"HUM   261009C00340000",48.2,54.7,49.3,1.1818,0.870462,0.004291,-1.241519,0.087818,0.032755,{"contract_symbol":966,"symbol":966,"bid":967,"ask":943,"last":968,"change":969,"changePercent":9,"volume":970,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"HUM   261009P00340000",2.15,2.37,-0.56,19,177,1.0578,-0.106237,0.004166,-0.965723,0.076315,-0.004999,{"strike":979,"call":980,"put":988,"callItm":45,"putItm":14,"isAtm":14},342.5,{"contract_symbol":981,"symbol":981,"bid":212,"ask":906,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":45},"HUM   261009C00342500",1.1606,0.861682,0.004571,-1.2754,0.091869,0.032627,{"contract_symbol":989,"symbol":989,"bid":754,"ask":753,"last":990,"change":991,"changePercent":9,"volume":540,"openInterest":529,"open_interest":529,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"HUM   261009P00342500",3.22,-1.58,1.0577,-0.118572,0.004506,-1.044492,0.082547,-0.005586,{"strike":999,"call":1000,"put":1011,"callItm":45,"putItm":14,"isAtm":14},345,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":45},"HUM   261009C00345000",44,49.7,62,1.1373,0.852656,0.004868,-1.30441,0.095877,0.032486,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":422,"last":1014,"change":1015,"changePercent":9,"volume":52,"openInterest":1016,"open_interest":1016,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"HUM   261009P00345000",2.75,3.5,-0.44,59,1.0557,-0.131404,0.004851,-1.120113,0.088691,-0.006199,{"strike":1024,"call":1025,"put":1036,"callItm":45,"putItm":14,"isAtm":14},347.5,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":9,"changePercent":9,"volume":52,"openInterest":261,"open_interest":261,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":45},"HUM   261009C00347500",41.7,48.7,44.6,1.1127,0.843212,0.005185,-1.329954,0.099917,0.032327,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":1041,"changePercent":9,"volume":583,"openInterest":1042,"open_interest":1042,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"HUM   261009P00347500",3.1,3.8,3.45,-1.05,72,1.0498,-0.144318,0.0052,-1.18742,0.094551,-0.006815,{"strike":1050,"call":1051,"put":1060,"callItm":45,"putItm":14,"isAtm":14},350,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":824,"implied_volatility":824,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":45},"HUM   261009C00350000",39.9,45.5,0.833341,0.005525,-1.351481,0.103973,0.032149,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":1065,"changePercent":9,"volume":1066,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":14},"HUM   261009P00350000",3.6,4.1,3.93,-0.94,105,277,1.0408,-0.157444,0.005559,-1.247435,0.100191,-0.00744,{"strike":1075,"call":1076,"put":1086,"callItm":45,"putItm":14,"isAtm":14},352.5,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":45},"HUM   261009C00352500",38.5,43.3,1.0593,0.822932,0.005891,-1.369484,0.108076,0.031948,{"contract_symbol":1087,"symbol":1087,"bid":183,"ask":1088,"last":1089,"change":1090,"changePercent":9,"volume":72,"openInterest":1091,"open_interest":1091,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":14},"HUM   261009P00352500",4.7,4.77,-0.83,146,1.0295,-0.171,0.005929,-1.301769,0.105705,-0.008085,{"strike":1099,"call":1100,"put":1110,"callItm":45,"putItm":14,"isAtm":14},355,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":45},"HUM   261009C00355000",35.6,41.2,1.0348,0.811124,0.006279,-1.392855,0.112518,0.031677,{"contract_symbol":1111,"symbol":1111,"bid":281,"ask":1112,"last":1113,"change":871,"changePercent":9,"volume":1114,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":14},"HUM   261009P00355000",5.3,5.2,41,216,1.0196,-0.185785,0.006307,-1.358455,0.111378,-0.008791,{"strike":1123,"call":1124,"put":1134,"callItm":45,"putItm":14,"isAtm":14},357.5,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":45},"HUM   261009C00357500",33.7,39.2,1.027,0.79503,0.006647,-1.452592,0.118229,0.031191,{"contract_symbol":1135,"symbol":1135,"bid":583,"ask":1136,"last":1137,"change":1138,"changePercent":9,"volume":1139,"openInterest":1140,"open_interest":1140,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":14},"HUM   261009P00357500",5.6,5.65,-0.75,68,56,1.022,-0.203978,0.00666,-1.441296,0.11789,-0.009669,{"strike":1148,"call":1149,"put":1160,"callItm":45,"putItm":14,"isAtm":14},360,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":1153,"change":261,"changePercent":9,"volume":261,"openInterest":583,"open_interest":583,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":45},"HUM   261009C00360000",32.5,38.4,32.85,1.0204,0.777809,0.007012,-1.512661,0.123921,0.030649,{"contract_symbol":1161,"symbol":1161,"bid":1136,"ask":1162,"last":1163,"change":1164,"changePercent":9,"volume":1165,"openInterest":1166,"open_interest":1166,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":14},"HUM   261009P00360000",6.3,5.9,-0.85,75,100,1.0216,-0.222417,0.007008,-1.515295,0.123993,-0.010559,{"strike":1174,"call":1175,"put":1186,"callItm":45,"putItm":14,"isAtm":14},362.5,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":1179,"change":261,"changePercent":9,"volume":261,"openInterest":183,"open_interest":183,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":45},"HUM   261009C00362500",30,36.2,31.1,1.0086,0.760626,0.007396,-1.558725,0.129188,0.030113,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":642,"last":1189,"change":1190,"changePercent":9,"volume":1191,"openInterest":204,"open_interest":204,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":14},"HUM   261009P00362500",6.1,7.01,-0.19,24,1.0197,-0.241392,0.007349,-1.583051,0.129778,-0.011477,{"strike":1199,"call":1200,"put":1211,"callItm":45,"putItm":14,"isAtm":14},365,{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":1204,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":45},"HUM   261009C00365000",28,34,32.95,0.9998,0.741943,0.007765,-1.608241,0.134465,0.029499,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":642,"change":1215,"changePercent":9,"volume":945,"openInterest":1203,"open_interest":1203,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"HUM   261009P00365000",6.9,7.7,-3.85,1.024,-0.262204,0.007644,-1.660804,0.135572,-0.012493,{"strike":1223,"call":1224,"put":1233,"callItm":45,"putItm":14,"isAtm":14},367.5,{"contract_symbol":1225,"symbol":1225,"bid":595,"ask":1226,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":45},"HUM   261009C00367500",32.7,1.0079,0.719623,0.008031,-1.690123,0.140178,0.028691,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":1238,"changePercent":9,"volume":554,"openInterest":554,"open_interest":554,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"HUM   261009P00367500",7.6,8.6,8.3,-7.24,1.0266,-0.283293,0.007924,-1.730158,0.140878,-0.013524,{"strike":1246,"call":1247,"put":1257,"callItm":45,"putItm":14,"isAtm":14},370,{"contract_symbol":1248,"symbol":1248,"bid":72,"ask":1249,"last":1250,"change":261,"changePercent":9,"volume":261,"openInterest":183,"open_interest":183,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":45},"HUM   261009C00370000",30.9,24.37,1.0139,0.697219,0.008275,-1.762215,0.145295,0.027875,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":1261,"change":1262,"changePercent":9,"volume":1263,"openInterest":1264,"open_interest":1264,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"HUM   261009P00370000",8.4,9.5,8.96,-2.26,23,430,1.0252,-0.304359,0.008202,-1.7861,0.145633,-0.014555,{"strike":1272,"call":1273,"put":1285,"callItm":45,"putItm":14,"isAtm":14},372.5,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":1277,"change":261,"changePercent":9,"volume":261,"openInterest":1278,"open_interest":1278,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":45},"HUM   261009C00372500",23.6,28.6,24.2,70,1.0164,0.674893,0.00851,-1.821332,0.149802,0.027063,{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1288,"last":1289,"change":261,"changePercent":9,"volume":261,"openInterest":437,"open_interest":437,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":14},"HUM   261009P00372500",8.9,10.3,16.8,1.0218,-0.325766,0.008472,-1.832644,0.149923,-0.015604,{"strike":1297,"call":1298,"put":1309,"callItm":45,"putItm":14,"isAtm":14},375,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1202,"last":1301,"change":261,"changePercent":9,"volume":261,"openInterest":1302,"open_interest":1302,"iv":1303,"implied_volatility":1303,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":45},"HUM   261009C00375000",21.8,24.1,14,1.0152,0.652573,0.008744,-1.86689,0.153729,0.02625,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":1313,"change":1314,"changePercent":9,"volume":424,"openInterest":1042,"open_interest":1042,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":14},"HUM   261009P00375000",10.1,11.5,10.9,-5.59,1.0215,-0.348075,0.008695,-1.879868,0.153831,-0.016704,{"strike":1322,"call":1323,"put":1334,"callItm":45,"putItm":14,"isAtm":14},377.5,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1327,"change":133,"changePercent":9,"volume":52,"openInterest":424,"open_interest":424,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":45},"HUM   261009C00377500",21.4,25.1,23.4,1.0103,0.630119,0.008979,-1.898823,0.157113,0.02543,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":261,"changePercent":9,"volume":261,"openInterest":1339,"open_interest":1339,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":14},"HUM   261009P00377500",10.4,12.6,19.1,301,1.0201,-0.370686,0.0089,-1.918504,0.15722,-0.017823,{"strike":1347,"call":1348,"put":1357,"callItm":45,"putItm":14,"isAtm":14},380,{"contract_symbol":1349,"symbol":1349,"bid":1338,"ask":1301,"last":1350,"change":261,"changePercent":9,"volume":261,"openInterest":358,"open_interest":358,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":45},"HUM   261009C00380000",19.5,0.9986,0.607583,0.009249,-1.910668,0.159947,0.024613,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":1302,"change":1361,"changePercent":9,"volume":594,"openInterest":1362,"open_interest":1362,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":14},"HUM   261009P00380000",11.9,13.7,0.58,545,1.0183,-0.393649,0.009077,-1.950066,0.160089,-0.018964,{"strike":1370,"call":1371,"put":1382,"callItm":45,"putItm":14,"isAtm":14},382.5,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":663,"changePercent":9,"volume":424,"openInterest":945,"open_interest":945,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":45},"HUM   261009C00382500",18.2,22,20.65,0.9885,0.584224,0.009481,-1.919293,0.162307,0.02375,{"contract_symbol":1383,"symbol":1383,"bid":529,"ask":1384,"last":1385,"change":1386,"changePercent":9,"volume":183,"openInterest":458,"open_interest":458,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":14},"HUM   261009P00382500",14.9,14.47,-2.11,1.0141,-0.416817,0.009247,-1.970179,0.162398,-0.020115,{"strike":1394,"call":1395,"put":1405,"callItm":45,"putItm":14,"isAtm":14},385,{"contract_symbol":1396,"symbol":1396,"bid":872,"ask":1397,"last":198,"change":441,"changePercent":9,"volume":710,"openInterest":1398,"open_interest":1398,"iv":1399,"implied_volatility":1399,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":45},"HUM   261009C00385000",21.2,306,0.9852,0.560113,0.00962,-1.934423,0.164132,0.022835,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":1408,"last":1409,"change":1410,"changePercent":9,"volume":529,"openInterest":1411,"open_interest":1411,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"HUM   261009P00385000",13.5,15.9,15.3,-0.39,119,1.0063,-0.440256,0.00942,-1.976049,0.164155,-0.021279,{"strike":1419,"call":1420,"put":1431,"callItm":45,"putItm":14,"isAtm":45},387.5,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":970,"last":1423,"change":1424,"changePercent":9,"volume":710,"openInterest":945,"open_interest":945,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":45},"HUM   261009C00387500",16,17.9,2.2,0.9666,0.535682,0.009878,-1.912002,0.165359,0.021928,{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1434,"last":1435,"change":1436,"changePercent":9,"volume":1437,"openInterest":1374,"open_interest":1374,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":14},"HUM   261009P00387500",15.2,18.3,17.5,-2.04,52,0.9949,-0.464144,0.009597,-1.967956,0.16535,-0.022462,{"strike":23,"call":1445,"put":1456,"callItm":14,"putItm":45,"isAtm":45},{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":198,"last":1448,"change":821,"changePercent":9,"volume":183,"openInterest":1449,"open_interest":1449,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":14},"HUM   261009C00390000",14.6,17.05,97,0.9601,0.510713,0.009981,-1.90606,0.165964,0.020966,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":1460,"change":1461,"changePercent":9,"volume":529,"openInterest":1066,"open_interest":1066,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":45},"HUM   261009P00390000",16.3,18.6,17.94,-1.06,0.9819,-0.488604,0.009759,-1.949346,0.165956,-0.023676,{"strike":1469,"call":1470,"put":1481,"callItm":14,"putItm":45,"isAtm":14},392.5,{"contract_symbol":1471,"symbol":1471,"bid":1360,"ask":1373,"last":1409,"change":1472,"changePercent":9,"volume":1473,"openInterest":1474,"open_interest":1474,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":14},"HUM   261009C00392500",-1.4,71,8,1.0097,0.488654,0.00949,-2.004546,0.165953,0.02002,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":1485,"change":1486,"changePercent":9,"volume":594,"openInterest":642,"open_interest":642,"iv":1487,"implied_volatility":1487,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":1492,"in_the_money":45},"HUM   261009P00392500",17.2,20.7,19.26,-3.14,0.9953,-0.512127,0.009627,-1.975892,0.165944,-0.024903,{"strike":1494,"call":1495,"put":1505,"callItm":14,"putItm":45,"isAtm":14},395,{"contract_symbol":1496,"symbol":1496,"bid":1359,"ask":1497,"last":1360,"change":133,"changePercent":9,"volume":1498,"openInterest":1499,"open_interest":1499,"iv":1279,"implied_volatility":1279,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":14},"HUM   261009C00395000",16.5,188,393,0.465758,0.009397,-2.011207,0.165409,0.019113,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1300,"last":1508,"change":261,"changePercent":9,"volume":261,"openInterest":1509,"open_interest":1509,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":45},"HUM   261009P00395000",18.5,23.2,342,1.0071,-0.534952,0.009482,-1.992544,0.165383,-0.026103,{"strike":1517,"call":1518,"put":1529,"callItm":14,"putItm":45,"isAtm":14},397.5,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":1522,"change":893,"changePercent":9,"volume":860,"openInterest":1177,"open_interest":1177,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":14},"HUM   261009C00397500",11.6,15.6,12.7,1.0032,0.44146,0.009452,-1.970945,0.164233,0.018174,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":1533,"change":1534,"changePercent":9,"volume":424,"openInterest":583,"open_interest":583,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1539,"rho":1540,"in_the_money":45},"HUM   261009P00397500",20.2,23.5,21.9,-2.5,1.0155,-0.55732,0.009342,-1.996082,0.164304,-0.027283,{"strike":1542,"call":1543,"put":1554,"callItm":14,"putItm":45,"isAtm":14},400,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":1546,"last":1547,"change":1548,"changePercent":9,"volume":620,"openInterest":524,"open_interest":524,"iv":1116,"implied_volatility":1116,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"HUM   261009C00400000",11.3,13.4,11.8,0.02,0.420488,0.009215,-1.984682,0.162712,0.01732,{"contract_symbol":1555,"symbol":1555,"bid":1300,"ask":1301,"last":1556,"change":261,"changePercent":9,"volume":261,"openInterest":194,"open_interest":194,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":45},"HUM   261009P00400000",27.2,1.0207,-0.579389,0.009206,-1.986829,0.162722,-0.02845,{"strike":1564,"call":1565,"put":1576,"callItm":14,"putItm":45,"isAtm":14},402.5,{"contract_symbol":1566,"symbol":1566,"bid":1567,"ask":1568,"last":594,"change":870,"changePercent":9,"volume":620,"openInterest":1569,"open_interest":1569,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":14},"HUM   261009C00402500",9.8,12.3,27,1.0162,0.39781,0.009123,-1.951572,0.160544,0.016422,{"contract_symbol":1577,"symbol":1577,"bid":1508,"ask":1578,"last":1579,"change":261,"changePercent":9,"volume":261,"openInterest":1580,"open_interest":1580,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":45},"HUM   261009P00402500",26.5,28.2,244,1.0225,-0.601308,0.009071,-1.964852,0.160641,-0.029611,{"strike":1588,"call":1589,"put":1601,"callItm":14,"putItm":45,"isAtm":14},405,{"contract_symbol":1590,"symbol":1590,"bid":1591,"ask":1592,"last":945,"change":1593,"changePercent":9,"volume":1569,"openInterest":1594,"open_interest":1594,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":14},"HUM   261009C00405000",9.1,11.2,-0.2,80,1.0113,0.375229,0.009012,-1.909386,0.157833,0.015525,{"contract_symbol":1602,"symbol":1602,"bid":1301,"ask":1603,"last":1604,"change":1605,"changePercent":9,"volume":424,"openInterest":583,"open_interest":583,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":45},"HUM   261009P00405000",28.4,26.07,-8.43,1.0217,-0.62311,0.008932,-1.931766,0.158054,-0.030768,{"strike":1613,"call":1614,"put":1625,"callItm":14,"putItm":45,"isAtm":14},407.5,{"contract_symbol":1615,"symbol":1615,"bid":1236,"ask":1616,"last":554,"change":1617,"changePercent":9,"volume":1618,"openInterest":620,"open_interest":620,"iv":1619,"implied_volatility":1619,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":14},"HUM   261009C00407500",10.7,0.2,42,1.0112,0.353852,0.008837,-1.872019,0.154752,0.014666,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1629,"implied_volatility":1629,"delta":1630,"gamma":1631,"theta":1632,"vega":1633,"rho":1634,"in_the_money":45},"HUM   261009P00407500",26.2,29.8,1.0214,-0.64436,0.008764,-1.894193,0.155029,-0.031905,{"strike":1636,"call":1637,"put":1648,"callItm":14,"putItm":45,"isAtm":14},410,{"contract_symbol":1638,"symbol":1638,"bid":1474,"ask":1260,"last":1639,"change":1640,"changePercent":9,"volume":1641,"openInterest":1642,"open_interest":1642,"iv":108,"implied_volatility":108,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":1647,"in_the_money":14},"HUM   261009C00410000",8.95,-1.09,58,224,0.33282,0.008645,-1.827077,0.151221,0.013819,{"contract_symbol":1649,"symbol":1649,"bid":1556,"ask":1650,"last":1651,"change":1652,"changePercent":9,"volume":458,"openInterest":1302,"open_interest":1302,"iv":1653,"implied_volatility":1653,"delta":1654,"gamma":1655,"theta":1656,"vega":1657,"rho":1658,"in_the_money":45},"HUM   261009P00410000",33.3,29.1,-2.93,1.0222,-0.664824,0.008566,-1.854359,0.151641,-0.033016,{"strike":1660,"call":1661,"put":1673,"callItm":14,"putItm":45,"isAtm":14},412.5,{"contract_symbol":1662,"symbol":1662,"bid":1213,"ask":1663,"last":1664,"change":1665,"changePercent":9,"volume":1666,"openInterest":183,"open_interest":183,"iv":1667,"implied_volatility":1667,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":14},"HUM   261009C00412500",8.7,7.69,-0.76,47,1.0064,0.311876,0.008446,-1.772171,0.147201,0.012974,{"contract_symbol":1674,"symbol":1674,"bid":1675,"ask":1676,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1677,"implied_volatility":1677,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":1682,"in_the_money":45},"HUM   261009P00412500",29.3,34.9,1.0208,-0.685115,0.008361,-1.80501,0.147812,-0.034122,{"strike":1684,"call":1685,"put":1699,"callItm":14,"putItm":45,"isAtm":14},415,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":1688,"last":1689,"change":1690,"changePercent":9,"volume":1691,"openInterest":1692,"open_interest":1692,"iv":1693,"implied_volatility":1693,"delta":1694,"gamma":1695,"theta":1696,"vega":1697,"rho":1698,"in_the_money":14},"HUM   261009C00415000",6.6,8.1,7.35,-0.45,120,171,1.0025,0.291429,0.008224,-1.712181,0.142781,0.012147,{"contract_symbol":1700,"symbol":1700,"bid":1701,"ask":1702,"last":1703,"change":261,"changePercent":9,"volume":261,"openInterest":945,"open_interest":945,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":45},"HUM   261009P00415000",30.3,37,35.9,1.0184,-0.705031,0.008141,-1.749239,0.14358,-0.035213,{"strike":1711,"call":1712,"put":1724,"callItm":14,"putItm":45,"isAtm":14},417.5,{"contract_symbol":1713,"symbol":1713,"bid":1714,"ask":1715,"last":1716,"change":1717,"changePercent":9,"volume":860,"openInterest":424,"open_interest":424,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":14},"HUM   261009C00417500",5.4,7.3,6.29,-0.06,0.999,0.271692,0.007978,-1.649534,0.138028,0.011344,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":208,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1727,"implied_volatility":1727,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":45},"HUM   261009P00417500",32.9,1.0219,-0.722958,0.007875,-1.703697,0.139364,-0.036231,{"strike":1734,"call":1735,"put":1746,"callItm":14,"putItm":45,"isAtm":14},420,{"contract_symbol":1736,"symbol":1736,"bid":1714,"ask":1737,"last":1188,"change":1738,"changePercent":9,"volume":1422,"openInterest":1739,"open_interest":1739,"iv":1740,"implied_volatility":1740,"delta":1741,"gamma":1742,"theta":1743,"vega":1744,"rho":1745,"in_the_money":14},"HUM   261009C00420000",6.7,-0.6,1034,0.9951,0.252518,0.007714,-1.5826,0.132946,0.010562,{"contract_symbol":1747,"symbol":1747,"bid":498,"ask":1748,"last":1701,"change":261,"changePercent":9,"volume":261,"openInterest":183,"open_interest":183,"iv":1749,"implied_volatility":1749,"delta":1750,"gamma":1751,"theta":1752,"vega":1753,"rho":1754,"in_the_money":45},"HUM   261009P00420000",40,1.0249,-0.740241,0.007602,-1.654149,0.134921,-0.037224,{"strike":1756,"call":1757,"put":1766,"callItm":14,"putItm":45,"isAtm":14},422.5,{"contract_symbol":1758,"symbol":1758,"bid":1759,"ask":437,"last":1113,"change":9,"changePercent":9,"volume":594,"openInterest":261,"open_interest":261,"iv":1760,"implied_volatility":1760,"delta":1761,"gamma":1762,"theta":1763,"vega":1764,"rho":1765,"in_the_money":14},"HUM   261009C00422500",4.5,0.9901,0.233751,0.007436,-1.510184,0.127508,0.009794,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1749,"implied_volatility":1749,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":45},"HUM   261009P00422500",36.3,42.2,-0.757472,0.00733,-1.595147,0.130112,-0.038217,{"strike":1776,"call":1777,"put":1789,"callItm":14,"putItm":45,"isAtm":14},425,{"contract_symbol":1778,"symbol":1778,"bid":351,"ask":1779,"last":1780,"change":1781,"changePercent":9,"volume":1302,"openInterest":1782,"open_interest":1782,"iv":1783,"implied_volatility":1783,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":1788,"in_the_money":14},"HUM   261009C00425000",5.5,5.21,0.3,341,0.987,0.216229,0.007137,-1.440489,0.121998,0.009074,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":1792,"last":1793,"change":1794,"changePercent":9,"volume":583,"openInterest":424,"open_interest":424,"iv":1290,"implied_volatility":1290,"delta":1795,"gamma":1796,"theta":1797,"vega":1798,"rho":1799,"in_the_money":45},"HUM   261009P00425000",37.7,44.4,40.2,-7.9,-0.774754,0.007057,-1.526582,0.124886,-0.039209,{"strike":1801,"call":1802,"put":1811,"callItm":14,"putItm":45,"isAtm":14},427.5,{"contract_symbol":1803,"symbol":1803,"bid":1062,"ask":583,"last":1804,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":1805,"implied_volatility":1805,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":14},"HUM   261009C00427500",5.1,0.982,0.19894,0.006829,-1.364224,0.116135,0.008363,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1792,"last":1814,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":1815,"implied_volatility":1815,"delta":1816,"gamma":1817,"theta":1818,"vega":1819,"rho":1820,"in_the_money":45},"HUM   261009P00427500",40.7,44.8,1.0154,-0.792197,0.006778,-1.447779,0.119197,-0.04021,{"strike":1264,"call":1822,"put":1834,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1823,"symbol":1823,"bid":1824,"ask":1759,"last":1825,"change":1826,"changePercent":9,"volume":1374,"openInterest":1827,"open_interest":1827,"iv":1828,"implied_volatility":1828,"delta":1829,"gamma":1830,"theta":1831,"vega":1832,"rho":1833,"in_the_money":14},"HUM   261009C00430000",3.2,3.63,-0.37,111,0.9756,0.182086,0.00651,-1.283708,0.109989,0.007667,{"contract_symbol":1835,"symbol":1835,"bid":1027,"ask":956,"last":1836,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":1837,"implied_volatility":1837,"delta":1838,"gamma":1839,"theta":1840,"vega":1841,"rho":1842,"in_the_money":45},"HUM   261009P00430000",42.7,1.0052,-0.809923,0.006489,-1.358282,0.112959,-0.041224,{"strike":1844,"call":1845,"put":1855,"callItm":14,"putItm":45,"isAtm":14},432.5,{"contract_symbol":1846,"symbol":1846,"bid":1847,"ask":183,"last":422,"change":1848,"changePercent":9,"volume":424,"openInterest":642,"open_interest":642,"iv":1849,"implied_volatility":1849,"delta":1850,"gamma":1851,"theta":1852,"vega":1853,"rho":1854,"in_the_money":14},"HUM   261009C00432500",2.8,-0.17,0.9758,0.167829,0.00618,-1.21921,0.104443,0.007075,{"contract_symbol":1856,"symbol":1856,"bid":1857,"ask":1858,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1859,"implied_volatility":1859,"delta":1860,"gamma":1861,"theta":1862,"vega":1863,"rho":1864,"in_the_money":45},"HUM   261009P00432500",44.1,50.2,0.9932,-0.827442,0.006181,-1.263199,0.106319,-0.042229,{"strike":1866,"call":1867,"put":1875,"callItm":14,"putItm":45,"isAtm":14},435,{"contract_symbol":1868,"symbol":1868,"bid":918,"ask":1039,"last":1038,"change":1090,"changePercent":9,"volume":424,"openInterest":1869,"open_interest":1869,"iv":1828,"implied_volatility":1828,"delta":1870,"gamma":1871,"theta":1872,"vega":1873,"rho":1874,"in_the_money":14},"HUM   261009C00435000",38,0.154285,0.005851,-1.153818,0.098861,0.006511,{"contract_symbol":1876,"symbol":1876,"bid":1877,"ask":1878,"last":1879,"change":9,"changePercent":9,"volume":458,"openInterest":261,"open_interest":261,"iv":1880,"implied_volatility":1880,"delta":1881,"gamma":1882,"theta":1883,"vega":1884,"rho":1885,"in_the_money":45},"HUM   261009P00435000",45.4,52.3,50,0.9882,-0.842305,0.005861,-1.18561,0.100296,-0.04313,{"strike":1887,"call":1888,"put":1896,"callItm":14,"putItm":45,"isAtm":14},437.5,{"contract_symbol":1889,"symbol":1889,"bid":1424,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1890,"implied_volatility":1890,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":14},"HUM   261009C00437500",0.9723,0.140692,0.00552,-1.080927,0.092937,0.005946,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1899,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1376,"implied_volatility":1376,"delta":1900,"gamma":1901,"theta":1902,"vega":1903,"rho":1904,"in_the_money":45},"HUM   261009P00437500",48.6,54.5,-0.854912,0.005543,-1.122083,0.094891,-0.043943,{"strike":1906,"call":1907,"put":1918,"callItm":14,"putItm":45,"isAtm":14},440,{"contract_symbol":1908,"symbol":1908,"bid":799,"ask":1824,"last":1909,"change":1910,"changePercent":9,"volume":540,"openInterest":1911,"open_interest":1911,"iv":1912,"implied_volatility":1912,"delta":1913,"gamma":1914,"theta":1915,"vega":1916,"rho":1917,"in_the_money":14},"HUM   261009C00440000",2.45,-0.65,140,0.9653,0.126957,0.00518,-0.999986,0.086601,0.005374,{"contract_symbol":1919,"symbol":1919,"bid":1920,"ask":1921,"last":1922,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":1923,"implied_volatility":1923,"delta":1924,"gamma":1925,"theta":1926,"vega":1927,"rho":1928,"in_the_money":45},"HUM   261009P00440000",50.6,56.7,62.7,0.9876,-0.867094,0.005226,-1.056091,0.089389,-0.044736,{"strike":1930,"call":1931,"put":1940,"callItm":14,"putItm":45,"isAtm":14},442.5,{"contract_symbol":1932,"symbol":1932,"bid":1933,"ask":918,"last":128,"change":261,"changePercent":9,"volume":261,"openInterest":583,"open_interest":583,"iv":1934,"implied_volatility":1934,"delta":1935,"gamma":1936,"theta":1937,"vega":1938,"rho":1939,"in_the_money":14},"HUM   261009C00442500",1.7,0.9572,0.113766,0.004835,-0.917843,0.080159,0.004823,{"contract_symbol":1941,"symbol":1941,"bid":1878,"ask":1942,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":1943,"implied_volatility":1943,"delta":1944,"gamma":1945,"theta":1946,"vega":1947,"rho":1948,"in_the_money":45},"HUM   261009P00442500",58.9,0.9835,-0.879337,0.004906,-0.983264,0.083571,-0.045532,{"strike":1950,"call":1951,"put":1961,"callItm":14,"putItm":45,"isAtm":14},445,{"contract_symbol":1952,"symbol":1952,"bid":685,"ask":1953,"last":1954,"change":261,"changePercent":9,"volume":261,"openInterest":540,"open_interest":540,"iv":1955,"implied_volatility":1955,"delta":1956,"gamma":1957,"theta":1958,"vega":1959,"rho":1960,"in_the_money":14},"HUM   261009C00445000",2.25,2.9,0.9579,0.103689,0.00452,-0.859244,0.074985,0.0044,{"contract_symbol":1962,"symbol":1962,"bid":1963,"ask":1964,"last":1965,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":1849,"implied_volatility":1849,"delta":1966,"gamma":1967,"theta":1968,"vega":1969,"rho":1970,"in_the_money":45},"HUM   261009P00445000",55.7,61.2,66.8,-0.891726,0.004578,-0.903116,0.077367,-0.046336,{"strike":1972,"call":1973,"put":1984,"callItm":14,"putItm":45,"isAtm":14},447.5,{"contract_symbol":1974,"symbol":1974,"bid":799,"ask":1975,"last":1976,"change":1977,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1978,"implied_volatility":1978,"delta":1979,"gamma":1980,"theta":1981,"vega":1982,"rho":1983,"in_the_money":14},"HUM   261009C00447500",2.35,1.92,1.67,0.959,0.094461,0.004217,-0.803576,0.070043,0.004011,{"contract_symbol":1985,"symbol":1985,"bid":857,"ask":1986,"last":1987,"change":9,"changePercent":9,"volume":424,"openInterest":261,"open_interest":261,"iv":1988,"implied_volatility":1988,"delta":1989,"gamma":1990,"theta":1991,"vega":1992,"rho":1993,"in_the_money":45},"HUM   261009P00447500",63.4,59.42,0.9637,-0.904366,0.004235,-0.81488,0.070684,-0.047152,{"strike":1995,"call":1996,"put":2005,"callItm":14,"putItm":45,"isAtm":14},450,{"contract_symbol":1997,"symbol":1997,"bid":1998,"ask":942,"last":821,"change":1164,"changePercent":9,"volume":458,"openInterest":1016,"open_interest":1016,"iv":1999,"implied_volatility":1999,"delta":2000,"gamma":2001,"theta":2002,"vega":2003,"rho":2004,"in_the_money":14},"HUM   261009C00450000",1.1,0.9588,0.085594,0.00392,-0.746654,0.065095,0.003638,{"contract_symbol":2006,"symbol":2006,"bid":2007,"ask":2008,"last":2009,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":2010,"implied_volatility":2010,"delta":2011,"gamma":2012,"theta":2013,"vega":2014,"rho":2015,"in_the_money":45},"HUM   261009P00450000",59.4,64.4,48.5,0.9507,-0.916354,0.003886,-0.727659,0.063981,-0.047938,{"strike":2017,"call":2018,"put":2028,"callItm":14,"putItm":45,"isAtm":14},452.5,{"contract_symbol":2019,"symbol":2019,"bid":844,"ask":663,"last":2020,"change":2021,"changePercent":9,"volume":583,"openInterest":458,"open_interest":458,"iv":2022,"implied_volatility":2022,"delta":2023,"gamma":2024,"theta":2025,"vega":2026,"rho":2027,"in_the_money":14},"HUM   261009C00452500",1.5,0.65,0.9621,0.078211,0.00365,-0.699943,0.060818,0.003327,{"contract_symbol":2029,"symbol":2029,"bid":2030,"ask":2031,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2032,"implied_volatility":2032,"delta":2033,"gamma":2034,"theta":2035,"vega":2036,"rho":2037,"in_the_money":45},"HUM   261009P00452500",61.8,67.8,0.9509,-0.924382,0.0036,-0.67428,0.059278,-0.048563,{"strike":2039,"call":2040,"put":2049,"callItm":14,"putItm":45,"isAtm":14},455,{"contract_symbol":2041,"symbol":2041,"bid":776,"ask":685,"last":1998,"change":2042,"changePercent":9,"volume":458,"openInterest":1666,"open_interest":1666,"iv":2043,"implied_volatility":2043,"delta":2044,"gamma":2045,"theta":2046,"vega":2047,"rho":2048,"in_the_money":14},"HUM   261009C00455000",-5.24,0.9647,0.07125,0.00339,-0.653653,0.056641,0.003032,{"contract_symbol":2050,"symbol":2050,"bid":2051,"ask":2052,"last":2053,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":2054,"implied_volatility":2054,"delta":2055,"gamma":2056,"theta":2057,"vega":2058,"rho":2059,"in_the_money":45},"HUM   261009P00455000",64.7,70.4,76.2,0.953,-0.931325,0.003336,-0.627724,0.05506,-0.049143,{"strike":2061,"call":2062,"put":2070,"callItm":14,"putItm":45,"isAtm":14},457.5,{"contract_symbol":2063,"symbol":2063,"bid":381,"ask":2020,"last":776,"change":686,"changePercent":9,"volume":458,"openInterest":183,"open_interest":183,"iv":2064,"implied_volatility":2064,"delta":2065,"gamma":2066,"theta":2067,"vega":2068,"rho":2069,"in_the_money":14},"HUM   261009C00457500",0.9648,0.064325,0.003132,-0.604077,0.052339,0.00274,{"contract_symbol":2071,"symbol":2071,"bid":2072,"ask":2073,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2074,"implied_volatility":2074,"delta":2075,"gamma":2076,"theta":2077,"vega":2078,"rho":2079,"in_the_money":45},"HUM   261009P00457500",66.3,72.7,0.9525,-0.938254,0.003073,-0.577692,0.050699,-0.049724,{"strike":2081,"call":2082,"put":2091,"callItm":14,"putItm":45,"isAtm":14},460,{"contract_symbol":2083,"symbol":2083,"bid":2021,"ask":893,"last":497,"change":2084,"changePercent":9,"volume":52,"openInterest":710,"open_interest":710,"iv":2085,"implied_volatility":2085,"delta":2086,"gamma":2087,"theta":2088,"vega":2089,"rho":2090,"in_the_money":14},"HUM   261009C00460000",-0.14,0.9634,0.057659,0.00288,-0.553735,0.048049,0.002458,{"contract_symbol":2092,"symbol":2092,"bid":2093,"ask":2094,"last":2095,"change":261,"changePercent":9,"volume":261,"openInterest":583,"open_interest":583,"iv":2096,"implied_volatility":2096,"delta":2097,"gamma":2098,"theta":2099,"vega":2100,"rho":2101,"in_the_money":45},"HUM   261009P00460000",68.7,75.1,56.3,0.949,-0.945212,0.002808,-0.523962,0.046153,-0.050302,{"strike":2103,"call":2104,"put":2110,"callItm":14,"putItm":45,"isAtm":14},462.5,{"contract_symbol":2105,"symbol":2105,"bid":441,"ask":869,"last":294,"change":9,"changePercent":9,"volume":424,"openInterest":261,"open_interest":261,"iv":2043,"implied_volatility":2043,"delta":2106,"gamma":2107,"theta":2108,"vega":2109,"rho":428,"in_the_money":14},"HUM   261009C00462500",0.052086,0.002654,-0.511675,0.04434,{"contract_symbol":2111,"symbol":2111,"bid":1473,"ask":2112,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2113,"implied_volatility":2113,"delta":2114,"gamma":2115,"theta":2116,"vega":2117,"rho":2118,"in_the_money":45},"HUM   261009P00462500",77.5,0.9417,-0.952248,0.002537,-0.466076,0.041371,-0.050886,{"strike":2120,"call":2121,"put":2131,"callItm":14,"putItm":45,"isAtm":14},465,{"contract_symbol":2122,"symbol":2122,"bid":158,"ask":294,"last":2123,"change":2124,"changePercent":9,"volume":424,"openInterest":540,"open_interest":540,"iv":2125,"implied_volatility":2125,"delta":2126,"gamma":2127,"theta":2128,"vega":2129,"rho":2130,"in_the_money":14},"HUM   261009C00465000",0.62,-1.97,0.965,0.046806,0.002436,-0.469979,0.040713,0.001998,{"contract_symbol":2132,"symbol":2132,"bid":2133,"ask":2134,"last":2135,"change":261,"changePercent":9,"volume":261,"openInterest":52,"open_interest":52,"iv":2136,"implied_volatility":2136,"delta":2137,"gamma":2138,"theta":2139,"vega":2140,"rho":2141,"in_the_money":45},"HUM   261009P00465000",73.1,79.9,85.3,0.9297,-0.959427,0.002253,-0.403471,0.036279,-0.051478,{"strike":2143,"call":2144,"put":2151,"callItm":14,"putItm":45,"isAtm":14},467.5,{"contract_symbol":2145,"symbol":2145,"bid":133,"ask":776,"last":381,"change":9,"changePercent":9,"volume":1474,"openInterest":261,"open_interest":261,"iv":2146,"implied_volatility":2146,"delta":804,"gamma":2147,"theta":2148,"vega":2149,"rho":2150,"in_the_money":14},"HUM   261009C00467500",0.9625,0.002217,-0.425527,0.036958,0.001774,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":45},"HUM   261009P00467500",75.7,81.6,0.9113,-0.96684,0.001949,-0.335337,0.030759,-0.052077,{"strike":2162,"call":2163,"put":2171,"callItm":14,"putItm":45,"isAtm":14},470,{"contract_symbol":2164,"symbol":2164,"bid":1781,"ask":686,"last":441,"change":128,"changePercent":9,"volume":594,"openInterest":1202,"open_interest":1202,"iv":2165,"implied_volatility":2165,"delta":2166,"gamma":2167,"theta":2168,"vega":2169,"rho":2170,"in_the_money":14},"HUM   261009C00470000",0.9585,0.036481,0.002004,-0.381434,0.033267,0.00156,{"contract_symbol":2172,"symbol":2172,"bid":2173,"ask":654,"last":2174,"change":2175,"changePercent":9,"volume":458,"openInterest":437,"open_interest":437,"iv":2176,"implied_volatility":2176,"delta":2177,"gamma":2178,"theta":2179,"vega":2180,"rho":2181,"in_the_money":45},"HUM   261009P00470000",78,82.29,-4.41,0.8835,-0.974631,0.001609,-0.260224,0.024623,-0.052694,{"strike":2183,"call":2184,"put":2192,"callItm":14,"putItm":45,"isAtm":14},472.5,{"contract_symbol":2185,"symbol":2185,"bid":261,"ask":917,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2186,"implied_volatility":2186,"delta":2187,"gamma":2188,"theta":2189,"vega":2190,"rho":2191,"in_the_money":14},"HUM   261009C00472500",0.9593,0.032651,0.001828,-0.348498,0.030371,0.001397,{"contract_symbol":2193,"symbol":2193,"bid":2194,"ask":2195,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2196,"implied_volatility":2196,"delta":2197,"gamma":2198,"theta":2199,"vega":2200,"rho":2201,"in_the_money":45},"HUM   261009P00472500",80.6,86.7,0.8388,-0.983066,0.001204,-0.175475,0.017487,-0.05334,{"strike":2203,"call":2204,"put":2213,"callItm":14,"putItm":45,"isAtm":14},475,{"contract_symbol":2205,"symbol":2205,"bid":266,"ask":2206,"last":441,"change":261,"changePercent":9,"volume":261,"openInterest":1702,"open_interest":1702,"iv":2207,"implied_volatility":2207,"delta":2208,"gamma":2209,"theta":2210,"vega":2211,"rho":2212,"in_the_money":14},"HUM   261009C00475000",1.6,0.9597,0.02914,0.001663,-0.317338,0.027641,0.001248,{"contract_symbol":2214,"symbol":2214,"bid":2215,"ask":2216,"last":2217,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":2218,"implied_volatility":2218,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":45},"HUM   261009P00475000",82.2,89.6,93.4,0.762,-0.992001,0.000691,-0.083136,0.00912,-0.05401,{"strike":2225,"call":2226,"put":2236,"callItm":14,"putItm":45,"isAtm":14},477.5,{"contract_symbol":2227,"symbol":2227,"bid":1617,"ask":381,"last":2228,"change":2229,"changePercent":9,"volume":583,"openInterest":642,"open_interest":642,"iv":2230,"implied_volatility":2230,"delta":2231,"gamma":2232,"theta":2233,"vega":2234,"rho":2235,"in_the_money":14},"HUM   261009C00477500",0.46,0.31,0.9575,0.025623,0.001497,-0.284404,0.024829,0.001098,{"contract_symbol":2237,"symbol":2237,"bid":2238,"ask":2239,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2240,"implied_volatility":2240,"delta":2241,"gamma":2242,"theta":2243,"vega":2244,"rho":2245,"in_the_money":45},"HUM   261009P00477500",85.6,92.1,0.6428,-0.99839,0.000195,-0.01666,0.002166,-0.054573,{"strike":2247,"call":2248,"put":2257,"callItm":14,"putItm":45,"isAtm":14},480,{"contract_symbol":2249,"symbol":2249,"bid":617,"ask":475,"last":158,"change":2250,"changePercent":9,"volume":583,"openInterest":198,"open_interest":198,"iv":2251,"implied_volatility":2251,"delta":2252,"gamma":2253,"theta":2254,"vega":2255,"rho":2256,"in_the_money":14},"HUM   261009C00480000",-0.15,0.952,0.022078,0.001329,-0.2495,0.021907,0.000947,{"contract_symbol":2258,"symbol":2258,"bid":2259,"ask":2260,"last":2261,"change":261,"changePercent":9,"volume":261,"openInterest":2262,"open_interest":2262,"iv":2263,"implied_volatility":2263,"delta":2264,"gamma":2265,"theta":2266,"vega":2267,"rho":2268,"in_the_money":45},"HUM   261009P00480000",87.7,94.6,107.8,43,0.5084,-0.999938,0.000012,-0.000641,0.000105,-0.054926,{"strike":2270,"call":2271,"put":2279,"callItm":14,"putItm":45,"isAtm":14},482.5,{"contract_symbol":2272,"symbol":2272,"bid":261,"ask":663,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2273,"implied_volatility":2273,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":14},"HUM   261009C00482500",0.9422,0.018477,0.001154,-0.21231,0.018837,0.000793,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":1449,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2282,"implied_volatility":2282,"delta":2283,"gamma":2284,"theta":546,"vega":2285,"rho":2286,"in_the_money":45},"HUM   261009P00482500",90.7,0.5164,-0.999946,0.00001,0.000093,-0.055213,{"strike":2288,"call":2289,"put":2298,"callItm":14,"putItm":45,"isAtm":14},485,{"contract_symbol":2290,"symbol":2290,"bid":261,"ask":2291,"last":685,"change":261,"changePercent":9,"volume":261,"openInterest":72,"open_interest":72,"iv":2292,"implied_volatility":2292,"delta":2293,"gamma":2294,"theta":2295,"vega":2296,"rho":2297,"in_the_money":14},"HUM   261009C00485000",2.1,0.9317,0.015285,0.000993,-0.178521,0.016017,0.000657,{"contract_symbol":2299,"symbol":2299,"bid":2300,"ask":2301,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2303,"gamma":353,"theta":2304,"vega":2305,"rho":2306,"in_the_money":45},"HUM   261009P00485000",92.4,99.5,0.524,-0.999953,-0.000506,0.000081,-0.055499,{"strike":2308,"call":2309,"put":2316,"callItm":14,"putItm":45,"isAtm":14},487.5,{"contract_symbol":2310,"symbol":2310,"bid":261,"ask":754,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2292,"implied_volatility":2292,"delta":2311,"gamma":2312,"theta":2313,"vega":2314,"rho":2315,"in_the_money":14},"HUM   261009C00487500",0.013408,0.000887,-0.159464,0.014308,0.000577,{"contract_symbol":2317,"symbol":2317,"bid":527,"ask":220,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2318,"gamma":532,"theta":2319,"vega":2320,"rho":2321,"in_the_money":45},"HUM   261009P00487500",-0.999968,-0.000352,0.000056,-0.055786,{"strike":2323,"call":2324,"put":2331,"callItm":14,"putItm":45,"isAtm":14},490,{"contract_symbol":2325,"symbol":2325,"bid":261,"ask":1933,"last":1804,"change":261,"changePercent":9,"volume":261,"openInterest":554,"open_interest":554,"iv":2292,"implied_volatility":2292,"delta":2326,"gamma":2327,"theta":2328,"vega":2329,"rho":2330,"in_the_money":14},"HUM   261009C00490000",0.01174,0.00079,-0.142153,0.012754,0.000505,{"contract_symbol":2332,"symbol":2332,"bid":2333,"ask":2334,"last":2335,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2336,"gamma":270,"theta":2337,"vega":2338,"rho":2339,"in_the_money":45},"HUM   261009P00490000",97.7,104.5,101,-0.999978,-0.000244,0.000039,-0.056074,{"strike":2341,"call":2342,"put":2349,"callItm":14,"putItm":45,"isAtm":14},492.5,{"contract_symbol":2343,"symbol":2343,"bid":261,"ask":1954,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2292,"implied_volatility":2292,"delta":2344,"gamma":2345,"theta":2346,"vega":2347,"rho":2348,"in_the_money":14},"HUM   261009C00492500",0.010263,0.000703,-0.12646,0.011346,0.000442,{"contract_symbol":2350,"symbol":2350,"bid":2351,"ask":509,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2352,"gamma":324,"theta":2353,"vega":2354,"rho":2355,"in_the_money":45},"HUM   261009P00492500",100.3,-0.999985,-0.000167,0.000027,-0.056359,{"strike":2357,"call":2358,"put":2365,"callItm":14,"putItm":45,"isAtm":14},495,{"contract_symbol":2359,"symbol":2359,"bid":261,"ask":754,"last":844,"change":261,"changePercent":9,"volume":261,"openInterest":710,"open_interest":710,"iv":2292,"implied_volatility":2292,"delta":2360,"gamma":2361,"theta":2362,"vega":2363,"rho":2364,"in_the_money":14},"HUM   261009C00495000",0.008957,0.000624,-0.112276,0.010073,0.000386,{"contract_symbol":2366,"symbol":2366,"bid":2367,"ask":2368,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2369,"gamma":490,"theta":2370,"vega":2371,"rho":2372,"in_the_money":45},"HUM   261009P00495000",102.3,109.5,-0.99999,-0.000114,0.000018,-0.056645,{"strike":2374,"call":2375,"put":2382,"callItm":14,"putItm":45,"isAtm":14},497.5,{"contract_symbol":2376,"symbol":2376,"bid":261,"ask":538,"last":102,"change":261,"changePercent":9,"volume":261,"openInterest":583,"open_interest":583,"iv":2292,"implied_volatility":2292,"delta":2377,"gamma":2378,"theta":2379,"vega":2380,"rho":2381,"in_the_money":14},"HUM   261009C00497500",0.007805,0.000553,-0.099483,0.008926,0.000336,{"contract_symbol":2383,"symbol":2383,"bid":2384,"ask":2385,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2386,"gamma":296,"theta":2387,"vega":2265,"rho":2388,"in_the_money":45},"HUM   261009P00497500",104.7,112,-0.999993,-0.000078,-0.056931,{"strike":2390,"call":2391,"put":2398,"callItm":14,"putItm":45,"isAtm":14},500,{"contract_symbol":2392,"symbol":2392,"bid":261,"ask":538,"last":617,"change":261,"changePercent":9,"volume":261,"openInterest":710,"open_interest":710,"iv":2292,"implied_volatility":2292,"delta":2393,"gamma":2394,"theta":2395,"vega":2396,"rho":2397,"in_the_money":14},"HUM   261009C00500000",0.006789,0.000489,-0.087984,0.007894,0.000293,{"contract_symbol":2399,"symbol":2399,"bid":2400,"ask":2401,"last":2402,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2403,"gamma":296,"theta":2404,"vega":284,"rho":2405,"in_the_money":45},"HUM   261009P00500000",106.5,114.9,111.26,-0.999996,-0.000052,-0.057217,{"strike":2407,"call":2408,"put":2416,"callItm":14,"putItm":45,"isAtm":14},502.5,{"contract_symbol":2409,"symbol":2409,"bid":261,"ask":2291,"last":2410,"change":261,"changePercent":9,"volume":261,"openInterest":583,"open_interest":583,"iv":2292,"implied_volatility":2292,"delta":2411,"gamma":2412,"theta":2413,"vega":2414,"rho":2415,"in_the_money":14},"HUM   261009C00502500",4.9,0.005897,0.000432,-0.077665,0.006968,0.000254,{"contract_symbol":2417,"symbol":2417,"bid":2418,"ask":2419,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2420,"gamma":296,"theta":2421,"vega":532,"rho":2422,"in_the_money":45},"HUM   261009P00502500",111.2,117,-0.999997,-0.000035,-0.057506,{"strike":2424,"call":2425,"put":2432,"callItm":14,"putItm":45,"isAtm":14},505,{"contract_symbol":2426,"symbol":2426,"bid":261,"ask":2020,"last":686,"change":261,"changePercent":9,"volume":261,"openInterest":424,"open_interest":424,"iv":2292,"implied_volatility":2292,"delta":2427,"gamma":2428,"theta":2429,"vega":2430,"rho":2431,"in_the_money":14},"HUM   261009C00505000",0.005114,0.00038,-0.068427,0.006139,0.000221,{"contract_symbol":2433,"symbol":2433,"bid":2434,"ask":2435,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2436,"gamma":261,"theta":2437,"vega":270,"rho":2438,"in_the_money":45},"HUM   261009P00505000",112.1,119.5,-0.999998,-0.000023,-0.05779,{"strike":2440,"call":2441,"put":2448,"callItm":14,"putItm":45,"isAtm":14},507.5,{"contract_symbol":2442,"symbol":2442,"bid":261,"ask":943,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2292,"implied_volatility":2292,"delta":2443,"gamma":2444,"theta":2445,"vega":2446,"rho":2447,"in_the_money":14},"HUM   261009C00507500",0.004428,0.000335,-0.060178,0.005399,0.000191,{"contract_symbol":2449,"symbol":2449,"bid":2450,"ask":2451,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2452,"gamma":261,"theta":2453,"vega":490,"rho":2454,"in_the_money":45},"HUM   261009P00507500",114.5,122,-0.999999,-0.000015,-0.058076,{"strike":2456,"call":2457,"put":2464,"callItm":14,"putItm":45,"isAtm":14},510,{"contract_symbol":2458,"symbol":2458,"bid":261,"ask":2020,"last":617,"change":261,"changePercent":9,"volume":261,"openInterest":212,"open_interest":212,"iv":2292,"implied_volatility":2292,"delta":2459,"gamma":2460,"theta":2461,"vega":2462,"rho":2463,"in_the_money":14},"HUM   261009C00510000",0.003828,0.000294,-0.052828,0.00474,0.000165,{"contract_symbol":2465,"symbol":2465,"bid":2466,"ask":2467,"last":2468,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2452,"gamma":261,"theta":371,"vega":490,"rho":2469,"in_the_money":45},"HUM   261009P00510000",116.7,124.5,127.3,-0.058362,{"strike":2471,"call":2472,"put":2479,"callItm":14,"putItm":45,"isAtm":14},512.5,{"contract_symbol":2473,"symbol":2473,"bid":261,"ask":538,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":620,"open_interest":620,"iv":2292,"implied_volatility":2292,"delta":2474,"gamma":2475,"theta":2476,"vega":2477,"rho":2478,"in_the_money":14},"HUM   261009C00512500",0.003304,0.000257,-0.046293,0.004153,0.000143,{"contract_symbol":2480,"symbol":2480,"bid":2481,"ask":2482,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2452,"gamma":261,"theta":2483,"vega":296,"rho":2484,"in_the_money":45},"HUM   261009P00512500",120.2,127,-0.000007,-0.05865,{"strike":2486,"call":2487,"put":2494,"callItm":14,"putItm":45,"isAtm":14},520,{"contract_symbol":2488,"symbol":2488,"bid":261,"ask":2020,"last":52,"change":261,"changePercent":9,"volume":261,"openInterest":710,"open_interest":710,"iv":2292,"implied_volatility":2292,"delta":2489,"gamma":2490,"theta":2491,"vega":2492,"rho":2493,"in_the_money":14},"HUM   261009C00520000",0.002107,0.000171,-0.03083,0.002766,0.000091,{"contract_symbol":2495,"symbol":2495,"bid":2496,"ask":2497,"last":2498,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2499,"gamma":261,"theta":268,"vega":261,"rho":2500,"in_the_money":45},"HUM   261009P00520000",126.7,134.5,137.2,-1,-0.059506,{"strike":2502,"call":2503,"put":2510,"callItm":14,"putItm":45,"isAtm":14},530,{"contract_symbol":2504,"symbol":2504,"bid":261,"ask":281,"last":128,"change":261,"changePercent":9,"volume":261,"openInterest":458,"open_interest":458,"iv":2292,"implied_volatility":2292,"delta":2505,"gamma":2506,"theta":2507,"vega":2508,"rho":2509,"in_the_money":14},"HUM   261009C00530000",0.001134,0.000097,-0.01752,0.001572,0.000049,{"contract_symbol":2511,"symbol":2511,"bid":2512,"ask":2513,"last":2514,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2499,"gamma":261,"theta":261,"vega":261,"rho":2515,"in_the_money":45},"HUM   261009P00530000",136.5,144.5,147.4,-0.060651,{"strike":2517,"call":2518,"put":2525,"callItm":14,"putItm":45,"isAtm":14},540,{"contract_symbol":2519,"symbol":2519,"bid":261,"ask":617,"last":2520,"change":261,"changePercent":9,"volume":261,"openInterest":540,"open_interest":540,"iv":2292,"implied_volatility":2292,"delta":2521,"gamma":2522,"theta":2523,"vega":2524,"rho":383,"in_the_money":14},"HUM   261009C00540000",0.23,0.000597,0.000054,-0.009711,0.000871,{"contract_symbol":2526,"symbol":2526,"bid":2527,"ask":2528,"last":2529,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":2302,"implied_volatility":2302,"delta":2499,"gamma":261,"theta":261,"vega":261,"rho":2530,"in_the_money":45},"HUM   261009P00540000",146.6,154.5,169.2,-0.061797,"2026-10-05T15:45:39.835246+00:00"]