[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HON":3,"homepage-market-summary":36,"stock-options-HON":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HON","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Honeywell International, Inc.","Nasdaq",null,"AIRCRAFT ENGINES & ENGINE PARTS","Honeywell traces its roots to 1885 with Albert Butz's firm, Butz Thermo-Electric Regulator, which produced a predecessor to the modern thermostat. Other inventions by Honeywell include biodegradable detergent and autopilot. Today, Honeywell is a global multi-industry behemoth with one of the largest installed bases of equipment. It operates through four business segments: aerospace technologies, industrial automation, energy and sustainability solutions, and building automation. Recently, Honeywell has made several portfolio changes to focus on fewer end markets and align with a set of secular growth trends. The firm is working diligently to expand its installed base, deriving around one third of its revenue from recurring aftermarket services.","101,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3085,2.8,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},214.14,214.565,215.1,212.14,213.99,0.15,0.07,1739204.531569,37610,213.8784,252,186.75999,4100881.65100947,42,14310,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":243,"updated_at":1019,"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",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},25,1869,0.14,[191,192,197,201,204,208,211,215,219,223,227,231,235,239],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",18,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":187,"dte":187,"compact":203,"implied_volatility":9},"2026-10-30","261030",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":19,"label":19,"type":182,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},39,"261113",{"date":212,"label":212,"type":194,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":194,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":194,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":194,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",165,"270319",{"date":228,"label":228,"type":194,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",255,"270617",{"date":232,"label":232,"type":194,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",347,"270917",{"date":236,"label":236,"type":194,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",473,"280121",{"date":240,"label":240,"type":194,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",837,"290119",[244,258,268,277,287,296,306,318,331,347,362,377,397,414,433,452,472,492,512,533,557,580,606,632,658,682,706,729,750,771,793,809,827,845,863,879,890,899,908,917,926,935,944,953,962,971,980,990,1000,1009],{"strike":245,"call":246,"put":254,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":250,"theta":250,"vega":250,"rho":253,"in_the_money":45},"HON   261009C00135000",77.2,79.9,0,0.515,1,0.015773,{"contract_symbol":255,"symbol":255,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00135000",0.75,0.3198,{"strike":259,"call":260,"put":266,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":252,"gamma":250,"theta":250,"vega":250,"rho":265,"in_the_money":45},"HON   261009C00140000",72,74.9,0.5148,0.016357,{"contract_symbol":267,"symbol":267,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00140000",{"strike":269,"call":270,"put":275,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":250,"theta":250,"vega":250,"rho":274,"in_the_money":45},"HON   261009C00145000",67.3,69.9,0.016941,{"contract_symbol":276,"symbol":276,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00145000",{"strike":278,"call":279,"put":284,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":252,"gamma":250,"theta":250,"vega":250,"rho":283,"in_the_money":45},"HON   261009C00150000",62,64.9,0.017525,{"contract_symbol":285,"symbol":285,"bid":250,"ask":256,"last":286,"change":250,"changePercent":9,"volume":250,"openInterest":187,"open_interest":187,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00150000",0.19,{"strike":288,"call":289,"put":294,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":250,"theta":250,"vega":250,"rho":293,"in_the_money":45},"HON   261009C00155000",56.7,59.9,0.01811,{"contract_symbol":295,"symbol":295,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00155000",{"strike":297,"call":298,"put":304,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":250,"theta":302,"vega":250,"rho":303,"in_the_money":45},"HON   261009C00160000",52,54.9,-0.000001,0.018694,{"contract_symbol":305,"symbol":305,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00160000",{"strike":225,"call":307,"put":316,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":45},"HON   261009C00165000",46.7,49.9,0.999998,0.000001,-0.000016,0.000003,0.019278,{"contract_symbol":317,"symbol":317,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00165000",{"strike":319,"call":320,"put":329,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":45},"HON   261009C00170000",42.4,44.9,0.999973,0.00001,-0.000159,0.000026,0.019862,{"contract_symbol":330,"symbol":330,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00170000",{"strike":332,"call":333,"put":343,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":250,"changePercent":9,"volume":250,"openInterest":183,"open_interest":183,"iv":251,"implied_volatility":251,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":45},"HON   261009C00175000",37.2,39.9,29.8,0.999782,0.000069,-0.001137,0.000188,0.020441,{"contract_symbol":344,"symbol":344,"bid":250,"ask":256,"last":345,"change":250,"changePercent":9,"volume":250,"openInterest":346,"open_interest":346,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009P00175000",0.43,5,{"strike":348,"call":349,"put":358,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":45},"HON   261009C00180000",32.4,34.9,0.9987,0.000362,-0.005935,0.000984,0.020998,{"contract_symbol":359,"symbol":359,"bid":250,"ask":256,"last":173,"change":250,"changePercent":9,"volume":250,"openInterest":360,"open_interest":360,"iv":257,"implied_volatility":257,"delta":302,"gamma":250,"theta":361,"vega":312,"rho":250,"in_the_money":14},"HON   261009P00180000",3,-0.000003,{"strike":363,"call":364,"put":372,"callItm":45,"putItm":14,"isAtm":14},182.5,{"contract_symbol":365,"symbol":365,"bid":366,"ask":351,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":45},"HON   261009C00182500",29.5,0.997152,0.000738,-0.012098,0.002006,0.02125,{"contract_symbol":373,"symbol":373,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":374,"gamma":314,"theta":375,"vega":376,"rho":250,"in_the_money":14},"HON   261009P00182500",-0.000005,-0.000019,0.000005,{"strike":378,"call":379,"put":389,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":45},"HON   261009C00185000",27.2,29.9,26.3,0.994136,0.001409,-0.023084,0.003827,0.021466,{"contract_symbol":390,"symbol":390,"bid":250,"ask":256,"last":391,"change":250,"changePercent":9,"volume":250,"openInterest":392,"open_interest":392,"iv":257,"implied_volatility":257,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":302,"in_the_money":14},"HON   261009P00185000",0.1,19,-0.000028,0.000016,-0.000103,0.000027,{"strike":398,"call":399,"put":408,"callItm":45,"putItm":14,"isAtm":14},187.5,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":45},"HON   261009C00187500",24.5,27.4,0.988639,0.002518,-0.041282,0.006842,0.021619,{"contract_symbol":409,"symbol":409,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":361,"in_the_money":14},"HON   261009P00187500",-0.000136,0.000072,-0.000455,0.000121,{"strike":415,"call":416,"put":425,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":45},"HON   261009C00190000",22.2,24.9,0.979332,0.004209,-0.069006,0.011437,0.021675,{"contract_symbol":426,"symbol":426,"bid":250,"ask":256,"last":26,"change":250,"changePercent":9,"volume":250,"openInterest":427,"open_interest":427,"iv":257,"implied_volatility":257,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"HON   261009P00190000",69,-0.000562,0.00027,-0.001706,0.000455,-0.000014,{"strike":434,"call":435,"put":444,"callItm":45,"putItm":14,"isAtm":14},192.5,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":45},"HON   261009C00192500",19.6,22.4,0.96454,0.006605,-0.108212,0.017941,0.02159,{"contract_symbol":445,"symbol":445,"bid":250,"ask":256,"last":446,"change":250,"changePercent":9,"volume":250,"openInterest":252,"open_interest":252,"iv":257,"implied_volatility":257,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"HON   261009P00192500",0.93,-0.001993,0.00086,-0.005442,0.001452,-0.00005,{"strike":453,"call":454,"put":465,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":250,"changePercent":9,"volume":250,"openInterest":459,"open_interest":459,"iv":251,"implied_volatility":251,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":45},"HON   261009C00195000",17.1,20,16.27,10,0.942197,0.009779,-0.160349,0.026575,0.021313,{"contract_symbol":466,"symbol":466,"bid":250,"ask":256,"last":26,"change":250,"changePercent":9,"volume":250,"openInterest":217,"open_interest":217,"iv":257,"implied_volatility":257,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"HON   261009P00195000",-0.006106,0.00235,-0.014866,0.003967,-0.000153,{"strike":473,"call":474,"put":483,"callItm":45,"putItm":14,"isAtm":14},197.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":264,"implied_volatility":264,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":45},"HON   261009C00197500",14.7,17.5,0.91071,0.013652,-0.223676,0.037084,0.020799,{"contract_symbol":484,"symbol":484,"bid":250,"ask":391,"last":485,"change":250,"changePercent":9,"volume":250,"openInterest":486,"open_interest":486,"iv":257,"implied_volatility":257,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"HON   261009P00197500",0.58,50,-0.01628,0.00553,-0.034973,0.009333,-0.000409,{"strike":493,"call":494,"put":504,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":250,"changePercent":9,"volume":250,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":45},"HON   261009C00200000",12.6,14.4,12.5,0.868445,0.018037,-0.295521,0.048995,0.020007,{"contract_symbol":505,"symbol":505,"bid":250,"ask":256,"last":59,"change":250,"changePercent":9,"volume":250,"openInterest":506,"open_interest":506,"iv":257,"implied_volatility":257,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"HON   261009P00200000",75,-0.038063,0.011264,-0.071244,0.019011,-0.000958,{"strike":513,"call":514,"put":524,"callItm":45,"putItm":14,"isAtm":14},202.5,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":250,"changePercent":9,"volume":250,"openInterest":183,"open_interest":183,"iv":251,"implied_volatility":251,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":45},"HON   261009C00202500",9.9,12.7,12.2,0.814734,0.022585,-0.370309,0.061373,0.018916,{"contract_symbol":525,"symbol":525,"bid":250,"ask":256,"last":526,"change":250,"changePercent":9,"volume":250,"openInterest":527,"open_interest":527,"iv":257,"implied_volatility":257,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"HON   261009P00202500",0.23,129,-0.078638,0.019973,-0.126326,0.03371,-0.001984,{"strike":534,"call":535,"put":547,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":250,"changePercent":9,"volume":250,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":45},"HON   261009C00205000",8,10.2,9.72,83,0.4786,0.764914,0.027954,-0.39597,0.070606,0.017933,{"contract_symbol":548,"symbol":548,"bid":250,"ask":256,"last":549,"change":250,"changePercent":9,"volume":250,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"HON   261009P00205000",0.5,93,0.285,-0.118016,0.0302,-0.151638,0.045415,-0.002975,{"strike":558,"call":559,"put":570,"callItm":45,"putItm":14,"isAtm":14},207.5,{"contract_symbol":560,"symbol":560,"bid":561,"ask":100,"last":562,"change":250,"changePercent":9,"volume":250,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":45},"HON   261009C00207500",5.9,5.8,44,0.4429,0.699616,0.034196,-0.414693,0.079917,0.016553,{"contract_symbol":571,"symbol":571,"bid":122,"ask":66,"last":572,"change":27,"changePercent":9,"volume":252,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"HON   261009P00207500",0.82,96,0.2558,-0.189856,0.046162,-0.186736,0.062308,-0.004787,{"strike":581,"call":582,"put":595,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":583,"symbol":583,"bid":183,"ask":584,"last":585,"change":586,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":45},"HON   261009C00210000",6.3,5.4,-0.4,6,101,0.4207,0.612207,0.039641,-0.433705,0.087994,0.014591,{"contract_symbol":596,"symbol":596,"bid":173,"ask":597,"last":598,"change":250,"changePercent":9,"volume":250,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"HON   261009P00210000",2.55,1.38,55,0.2621,-0.331689,0.060278,-0.255972,0.083361,-0.008392,{"strike":607,"call":608,"put":618,"callItm":45,"putItm":14,"isAtm":45},212.5,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":183,"change":250,"changePercent":9,"volume":250,"openInterest":573,"open_interest":573,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":45},"HON   261009C00212500",2.7,4.5,0.3895,0.509288,0.04458,-0.418072,0.091618,0.012228,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"HON   261009P00212500",0.7,3.7,2.25,0.28,2,28,0.2378,-0.493412,0.073023,-0.255301,0.091631,-0.012505,{"strike":633,"call":634,"put":647,"callItm":14,"putItm":45,"isAtm":45},215,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":624,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"HON   261009C00215000",1.55,2.35,-0.49,9,139,0.3295,0.379068,0.050264,-0.337436,0.0874,0.009184,{"contract_symbol":648,"symbol":648,"bid":637,"ask":649,"last":650,"change":250,"changePercent":9,"volume":250,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":45},"HON   261009P00215000",4.8,1.75,31,0.1617,-0.743785,0.086664,-0.140103,0.073946,-0.018824,{"strike":659,"call":660,"put":672,"callItm":14,"putItm":45,"isAtm":14},217.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":250,"changePercent":9,"volume":250,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"HON   261009C00217500",0.65,1.25,1.6,56,0.2993,0.242026,0.045423,-0.251576,0.071739,0.005897,{"contract_symbol":673,"symbol":673,"bid":674,"ask":584,"last":649,"change":250,"changePercent":9,"volume":250,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":45},"HON   261009P00217500",4.2,41,0.1552,-0.914982,0.043646,-0.065024,0.035751,-0.023317,{"strike":683,"call":684,"put":696,"callItm":14,"putItm":45,"isAtm":14},220,{"contract_symbol":685,"symbol":685,"bid":185,"ask":686,"last":687,"change":688,"changePercent":9,"volume":624,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"HON   261009C00220000",0.85,0.6,-0.6,79,0.3208,0.163478,0.033484,-0.213045,0.056681,0.003986,{"contract_symbol":697,"symbol":697,"bid":561,"ask":698,"last":699,"change":250,"changePercent":9,"volume":250,"openInterest":360,"open_interest":360,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":45},"HON   261009P00220000",8.2,11.24,0.2053,-0.939171,0.025534,-0.066528,0.02766,-0.024208,{"strike":707,"call":708,"put":720,"callItm":14,"putItm":45,"isAtm":14},222.5,{"contract_symbol":709,"symbol":709,"bid":26,"ask":710,"last":711,"change":712,"changePercent":9,"volume":346,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"HON   261009C00222500",0.8,0.3,-0.17,48,0.3401,0.109363,0.023967,-0.171414,0.043015,0.002668,{"contract_symbol":721,"symbol":721,"bid":100,"ask":722,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":45},"HON   261009P00222500",10.5,0.25,-0.953949,0.016811,-0.064989,0.022182,-0.024865,{"strike":730,"call":731,"put":740,"callItm":14,"putItm":45,"isAtm":14},225,{"contract_symbol":732,"symbol":732,"bid":250,"ask":733,"last":345,"change":250,"changePercent":9,"volume":250,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":450,"in_the_money":14},"HON   261009C00225000",0.55,272,0.3346,0.059405,0.015378,-0.106443,0.027151,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":45},"HON   261009P00225000",10.3,13.3,0.2914,-0.963728,0.011885,-0.062414,0.018277,-0.025398,{"strike":751,"call":752,"put":761,"callItm":14,"putItm":45,"isAtm":14},227.5,{"contract_symbol":753,"symbol":753,"bid":250,"ask":256,"last":122,"change":250,"changePercent":9,"volume":250,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"HON   261009C00227500",17,0.3007,0.018784,0.006646,-0.03715,0.010545,0.000461,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":45},"HON   261009P00227500",12.8,15.9,0.3294,-0.970977,0.008749,-0.058686,0.015207,-0.02587,{"strike":772,"call":773,"put":783,"callItm":14,"putItm":45,"isAtm":14},230,{"contract_symbol":774,"symbol":774,"bid":250,"ask":775,"last":776,"change":250,"changePercent":9,"volume":250,"openInterest":777,"open_interest":777,"iv":755,"implied_volatility":755,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"HON   261009C00230000",0.05,0.11,87,0.00785,0.003121,-0.017447,0.004952,0.000193,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":45},"HON   261009P00230000",15.3,17.8,17.95,-0.986179,0.004665,-0.031289,0.008108,-0.026534,{"strike":794,"call":795,"put":802,"callItm":14,"putItm":45,"isAtm":14},232.5,{"contract_symbol":796,"symbol":796,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"HON   261009C00232500",0.002994,0.001322,-0.007391,0.002098,0.000074,{"contract_symbol":803,"symbol":803,"bid":786,"ask":804,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":805,"gamma":806,"theta":807,"vega":470,"rho":808,"in_the_money":45},"HON   261009P00232500",20.5,-0.993894,0.002282,-0.015309,-0.027014,{"strike":810,"call":811,"put":818,"callItm":14,"putItm":45,"isAtm":14},235,{"contract_symbol":812,"symbol":812,"bid":250,"ask":391,"last":813,"change":250,"changePercent":9,"volume":250,"openInterest":183,"open_interest":183,"iv":755,"implied_volatility":755,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":327,"in_the_money":14},"HON   261009C00235000",1.3,0.001044,0.000507,-0.002835,0.000805,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":45},"HON   261009P00235000",20.3,23.1,-0.997495,0.001028,-0.006893,0.001786,-0.027395,{"strike":828,"call":829,"put":836,"callItm":14,"putItm":45,"isAtm":14},237.5,{"contract_symbol":830,"symbol":830,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"HON   261009C00237500",0.000333,0.000177,-0.000987,0.00028,0.000008,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":45},"HON   261009P00237500",22.8,25.5,-0.999044,0.000427,-0.002864,0.000742,-0.027725,{"strike":846,"call":847,"put":854,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":848,"symbol":848,"bid":250,"ask":256,"last":391,"change":250,"changePercent":9,"volume":250,"openInterest":360,"open_interest":360,"iv":755,"implied_volatility":755,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"HON   261009C00240000",0.000098,0.000056,-0.000313,0.000089,0.000002,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":45},"HON   261009P00240000",25.3,28.2,-0.99966,0.000164,-0.001101,0.000285,-0.028032,{"strike":864,"call":865,"put":870,"callItm":14,"putItm":45,"isAtm":14},245,{"contract_symbol":866,"symbol":866,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":867,"gamma":868,"theta":869,"vega":867,"rho":250,"in_the_money":14},"HON   261009C00245000",0.000007,0.000004,-0.000024,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":45},"HON   261009P00245000",30.3,33.3,-0.999965,0.000019,-0.00013,0.000034,-0.028624,{"strike":880,"call":881,"put":883,"callItm":14,"putItm":45,"isAtm":14},250,{"contract_symbol":882,"symbol":882,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":302,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00250000",{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":887,"gamma":853,"theta":888,"vega":314,"rho":889,"in_the_money":45},"HON   261009P00250000",35.3,38.4,-0.999997,-0.000012,-0.029208,{"strike":229,"call":891,"put":893,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":892,"symbol":892,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00255000",{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":302,"vega":250,"rho":898,"in_the_money":45},"HON   261009P00255000",40.3,43.4,-1,-0.029793,{"strike":900,"call":901,"put":903,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":902,"symbol":902,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00260000",{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":907,"in_the_money":45},"HON   261009P00260000",45.3,48.4,-0.030378,{"strike":909,"call":910,"put":912,"callItm":14,"putItm":45,"isAtm":14},265,{"contract_symbol":911,"symbol":911,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00265000",{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":916,"in_the_money":45},"HON   261009P00265000",50.3,52.9,-0.030962,{"strike":918,"call":919,"put":921,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":920,"symbol":920,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00270000",{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":925,"in_the_money":45},"HON   261009P00270000",55.3,58,-0.031546,{"strike":927,"call":928,"put":930,"callItm":14,"putItm":45,"isAtm":14},275,{"contract_symbol":929,"symbol":929,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00275000",{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":934,"in_the_money":45},"HON   261009P00275000",60.3,63.1,-0.03213,{"strike":936,"call":937,"put":939,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":938,"symbol":938,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00280000",{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":943,"in_the_money":45},"HON   261009P00280000",65.3,68.4,-0.032714,{"strike":945,"call":946,"put":948,"callItm":14,"putItm":45,"isAtm":14},285,{"contract_symbol":947,"symbol":947,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00285000",{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":952,"in_the_money":45},"HON   261009P00285000",70.3,73.1,-0.033298,{"strike":954,"call":955,"put":957,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":956,"symbol":956,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00290000",{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":961,"in_the_money":45},"HON   261009P00290000",75.3,78.4,-0.033883,{"strike":963,"call":964,"put":966,"callItm":14,"putItm":45,"isAtm":14},295,{"contract_symbol":965,"symbol":965,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00295000",{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":970,"in_the_money":45},"HON   261009P00295000",80.3,83.2,-0.034467,{"strike":972,"call":973,"put":975,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":974,"symbol":974,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00300000",{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":979,"in_the_money":45},"HON   261009P00300000",85.3,88.3,-0.03505,{"strike":981,"call":982,"put":985,"callItm":14,"putItm":45,"isAtm":14},305,{"contract_symbol":983,"symbol":983,"bid":250,"ask":984,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00305000",0.95,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":989,"in_the_money":45},"HON   261009P00305000",90.3,93.2,-0.035635,{"strike":991,"call":992,"put":995,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":993,"symbol":993,"bid":250,"ask":994,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00310000",1.2,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":999,"in_the_money":45},"HON   261009P00310000",95.3,98.4,-0.036219,{"strike":1001,"call":1002,"put":1004,"callItm":14,"putItm":45,"isAtm":14},315,{"contract_symbol":1003,"symbol":1003,"bid":250,"ask":636,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00315000",{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":1008,"in_the_money":45},"HON   261009P00315000",100.3,103.2,-0.036804,{"strike":1010,"call":1011,"put":1014,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":1012,"symbol":1012,"bid":250,"ask":1013,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":755,"implied_volatility":755,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"HON   261009C00320000",1.8,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":765,"implied_volatility":765,"delta":897,"gamma":250,"theta":250,"vega":250,"rho":1018,"in_the_money":45},"HON   261009P00320000",105.3,107.9,-0.037388,"2026-10-05T13:39:14.428319+00:00"]