[{"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","2026-10-05",{"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},"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},0.8761,3.54,"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},404.07,389.98,409.17,385.2,388.36,15.71,4.05,1402341.408714,30538,399.6181,428.88,163.11,1616192.903037745,90.7,11279,{"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":256,"updated_at":2583,"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",1.1,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},7105,9001,0.28,[191,192,197,201,204,208,212,216,220,224,228,232,236,240,244,248,252],{"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":19,"label":19,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},25,"261030",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":194,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":194,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":194,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":194,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",137,"270219",{"date":229,"label":229,"type":194,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",165,"270319",{"date":233,"label":233,"type":194,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",193,"270416",{"date":237,"label":237,"type":194,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-05-21",228,"270521",{"date":241,"label":241,"type":194,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",255,"270617",{"date":245,"label":245,"type":194,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",347,"270917",{"date":249,"label":249,"type":194,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",473,"280121",{"date":253,"label":253,"type":194,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",837,"290119",[257,271,284,295,308,319,332,343,356,369,384,398,414,431,448,467,487,506,527,550,576,598,622,643,666,689,711,733,758,781,803,825,851,874,899,923,949,971,996,1021,1046,1069,1093,1117,1143,1166,1191,1214,1239,1263,1288,1312,1337,1362,1390,1414,1441,1465,1494,1519,1546,1572,1599,1623,1650,1671,1696,1717,1740,1761,1785,1808,1833,1856,1881,1902,1923,1943,1968,1991,2012,2035,2061,2082,2106,2128,2151,2170,2196,2218,2238,2260,2284,2304,2323,2341,2362,2380,2398,2416,2433,2451,2470,2489,2508,2525,2544,2563],{"strike":258,"call":259,"put":267,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":266,"in_the_money":45},"HUM   261009C00205000",196.2,203.4,0,0.8077,1,0.021877,{"contract_symbol":268,"symbol":268,"bid":263,"ask":269,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"HUM   261009P00205000",0.05,1.1924,{"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":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":278,"in_the_money":45},"HUM   261009C00210000",191.2,197.9,171.88,0.022411,{"contract_symbol":280,"symbol":280,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":282,"implied_volatility":282,"delta":263,"gamma":263,"theta":283,"vega":263,"rho":263,"in_the_money":14},"HUM   261009P00210000",4.3,1.1953,-0.000001,{"strike":285,"call":286,"put":291,"callItm":45,"putItm":14,"isAtm":14},215,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":290,"in_the_money":45},"HUM   261009C00215000",186.3,193.5,0.022944,{"contract_symbol":292,"symbol":292,"bid":263,"ask":281,"last":293,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":294,"vega":263,"rho":263,"in_the_money":14},"HUM   261009P00215000",1.15,-0.000004,{"strike":296,"call":297,"put":304,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":302,"implied_volatility":302,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":303,"in_the_money":45},"HUM   261009C00220000",181.3,188,165.33,0.8076,0.023476,{"contract_symbol":305,"symbol":305,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":263,"gamma":263,"theta":306,"vega":307,"rho":263,"in_the_money":14},"HUM   261009P00220000",-0.00001,0.000001,{"strike":309,"call":310,"put":315,"callItm":45,"putItm":14,"isAtm":14},225,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":314,"in_the_money":45},"HUM   261009C00225000",176.3,183.6,0.024011,{"contract_symbol":316,"symbol":316,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":283,"gamma":263,"theta":317,"vega":318,"rho":263,"in_the_money":14},"HUM   261009P00225000",-0.000024,0.000002,{"strike":320,"call":321,"put":327,"callItm":45,"putItm":14,"isAtm":14},230,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":326,"in_the_money":45},"HUM   261009C00230000",171.3,178.6,158.6,0.024545,{"contract_symbol":328,"symbol":328,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":329,"gamma":263,"theta":330,"vega":331,"rho":263,"in_the_money":14},"HUM   261009P00230000",-0.000002,-0.000055,0.000004,{"strike":333,"call":334,"put":339,"callItm":45,"putItm":14,"isAtm":14},235,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":338,"in_the_money":45},"HUM   261009C00235000",166.3,173,0.025079,{"contract_symbol":340,"symbol":340,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":294,"gamma":263,"theta":341,"vega":342,"rho":263,"in_the_money":14},"HUM   261009P00235000",-0.000121,0.000008,{"strike":344,"call":345,"put":351,"callItm":45,"putItm":14,"isAtm":14},240,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":350,"in_the_money":45},"HUM   261009C00240000",161.4,167.7,160.6,0.025612,{"contract_symbol":352,"symbol":352,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":353,"gamma":307,"theta":354,"vega":355,"rho":263,"in_the_money":14},"HUM   261009P00240000",-0.000009,-0.000256,0.000017,{"strike":357,"call":358,"put":363,"callItm":45,"putItm":14,"isAtm":14},245,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":362,"in_the_money":45},"HUM   261009C00245000",156.4,163.1,0.026146,{"contract_symbol":364,"symbol":364,"bid":263,"ask":365,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":282,"implied_volatility":282,"delta":366,"gamma":318,"theta":367,"vega":368,"rho":283,"in_the_money":14},"HUM   261009P00245000",0.75,-0.000019,-0.00054,0.000035,{"strike":370,"call":371,"put":377,"callItm":45,"putItm":14,"isAtm":14},250,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":376,"in_the_money":45},"HUM   261009C00250000",151.4,157.6,124.1,0.026679,{"contract_symbol":378,"symbol":378,"bid":263,"ask":269,"last":269,"change":379,"changePercent":9,"volume":265,"openInterest":195,"open_interest":195,"iv":270,"implied_volatility":270,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":329,"in_the_money":14},"HUM   261009P00250000",-0.08,-0.000038,0.000003,-0.001004,0.000066,{"strike":242,"call":385,"put":390,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":302,"implied_volatility":302,"delta":265,"gamma":263,"theta":263,"vega":263,"rho":389,"in_the_money":45},"HUM   261009C00255000",146.4,153.3,0.027211,{"contract_symbol":391,"symbol":391,"bid":263,"ask":281,"last":392,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":270,"implied_volatility":270,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"HUM   261009P00255000",0.1,-0.000073,0.000006,-0.001874,0.000123,-0.000003,{"strike":399,"call":400,"put":405,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":283,"vega":263,"rho":404,"in_the_money":45},"HUM   261009C00260000",141.4,148.5,0.027747,{"contract_symbol":406,"symbol":406,"bid":263,"ask":281,"last":407,"change":59,"changePercent":9,"volume":265,"openInterest":408,"open_interest":408,"iv":270,"implied_volatility":270,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"HUM   261009P00260000",0.42,2,-0.000136,0.000011,-0.003368,0.00022,-0.000006,{"strike":415,"call":416,"put":423,"callItm":45,"putItm":14,"isAtm":14},265,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":263,"changePercent":9,"volume":263,"openInterest":421,"open_interest":421,"iv":264,"implied_volatility":264,"delta":265,"gamma":263,"theta":294,"vega":263,"rho":422,"in_the_money":45},"HUM   261009C00265000",136.4,142.9,131.28,6,0.02828,{"contract_symbol":424,"symbol":424,"bid":263,"ask":281,"last":425,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":270,"implied_volatility":270,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"HUM   261009P00265000",0.5,-0.000245,0.000018,-0.005844,0.000382,-0.000011,{"strike":432,"call":433,"put":440,"callItm":45,"putItm":14,"isAtm":14},270,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":437,"gamma":263,"theta":438,"vega":307,"rho":439,"in_the_money":45},"HUM   261009C00270000",131.4,138.6,0.999999,-0.000012,0.028814,{"contract_symbol":441,"symbol":441,"bid":263,"ask":281,"last":365,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":282,"implied_volatility":282,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"HUM   261009P00270000",3,-0.000439,0.000032,-0.010085,0.000658,-0.00002,{"strike":449,"call":450,"put":458,"callItm":45,"putItm":14,"isAtm":14},275,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":455,"gamma":263,"theta":456,"vega":381,"rho":457,"in_the_money":45},"HUM   261009C00275000",126.4,132.8,107.4,0.999998,-0.000034,0.029347,{"contract_symbol":459,"symbol":459,"bid":263,"ask":281,"last":460,"change":263,"changePercent":9,"volume":263,"openInterest":461,"open_interest":461,"iv":270,"implied_volatility":270,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"HUM   261009P00275000",0.6,76,-0.000722,0.00005,-0.015937,0.001042,-0.000032,{"strike":468,"call":469,"put":478,"callItm":45,"putItm":14,"isAtm":14},280,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":302,"implied_volatility":302,"delta":474,"gamma":307,"theta":475,"vega":476,"rho":477,"in_the_money":45},"HUM   261009C00280000",121.5,127.9,109,0.999995,-0.000091,0.000009,0.029879,{"contract_symbol":479,"symbol":479,"bid":263,"ask":281,"last":480,"change":263,"changePercent":9,"volume":263,"openInterest":481,"open_interest":481,"iv":270,"implied_volatility":270,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"HUM   261009P00280000",1.08,35,-0.001185,0.000079,-0.025127,0.001643,-0.000053,{"strike":488,"call":489,"put":498,"callItm":45,"putItm":14,"isAtm":14},285,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":264,"implied_volatility":264,"delta":494,"gamma":318,"theta":495,"vega":496,"rho":497,"in_the_money":45},"HUM   261009C00285000",116.3,123.5,104.3,0.999988,-0.000229,0.000022,0.030414,{"contract_symbol":499,"symbol":499,"bid":263,"ask":281,"last":500,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":270,"implied_volatility":270,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"HUM   261009P00285000",1.24,-0.001892,0.000121,-0.038488,0.002516,-0.000085,{"strike":507,"call":508,"put":518,"callItm":45,"putItm":14,"isAtm":14},290,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":263,"changePercent":9,"volume":263,"openInterest":513,"open_interest":513,"iv":302,"implied_volatility":302,"delta":514,"gamma":331,"theta":515,"vega":516,"rho":517,"in_the_money":45},"HUM   261009C00290000",111.3,116.5,95.9,13,0.999971,-0.000538,0.000052,0.030945,{"contract_symbol":519,"symbol":519,"bid":263,"ask":281,"last":520,"change":263,"changePercent":9,"volume":263,"openInterest":521,"open_interest":521,"iv":270,"implied_volatility":270,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"HUM   261009P00290000",2.39,21,-0.002939,0.00018,-0.057352,0.00375,-0.000132,{"strike":528,"call":529,"put":539,"callItm":45,"putItm":14,"isAtm":14},295,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":263,"changePercent":9,"volume":263,"openInterest":534,"open_interest":534,"iv":264,"implied_volatility":264,"delta":535,"gamma":342,"theta":536,"vega":537,"rho":538,"in_the_money":45},"HUM   261009C00295000",106.4,113.1,91.4,9,0.999931,-0.001204,0.000116,0.031479,{"contract_symbol":540,"symbol":540,"bid":263,"ask":541,"last":392,"change":542,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":270,"implied_volatility":270,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"HUM   261009P00295000",0.15,-0.15,52,606,-0.004452,0.000262,-0.083249,0.005443,-0.0002,{"strike":551,"call":552,"put":566,"callItm":45,"putItm":14,"isAtm":14},300,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":45},"HUM   261009C00300000",101.6,108.4,104.92,28.62,276,5,0.7711,0.999921,0.00001,-0.001309,0.000132,0.032012,{"contract_symbol":567,"symbol":567,"bid":263,"ask":541,"last":173,"change":568,"changePercent":9,"volume":569,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":426,"in_the_money":14},"HUM   261009P00300000",-0.51,22,26,1.1604,-0.005475,0.000324,-0.097393,0.006543,{"strike":577,"call":578,"put":588,"callItm":45,"putItm":14,"isAtm":14},302.5,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":9,"changePercent":9,"volume":558,"openInterest":263,"open_interest":263,"iv":583,"implied_volatility":583,"delta":584,"gamma":410,"theta":585,"vega":586,"rho":587,"in_the_money":45},"HUM   261009C00302500",99,106,102.48,0.753,0.999915,-0.001365,0.000141,0.032278,{"contract_symbol":589,"symbol":589,"bid":269,"ask":590,"last":541,"change":591,"changePercent":9,"volume":481,"openInterest":559,"open_interest":559,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"HUM   261009P00302500",0.25,-0.1,1.1418,-0.005976,0.000356,-0.103593,0.007072,-0.000268,{"strike":599,"call":600,"put":611,"callItm":45,"putItm":14,"isAtm":14},305,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":263,"changePercent":9,"volume":263,"openInterest":421,"open_interest":421,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":45},"HUM   261009C00305000",96.5,103.2,82.4,0.7348,0.999909,0.000012,-0.001421,0.000151,0.032542,{"contract_symbol":612,"symbol":612,"bid":269,"ask":613,"last":173,"change":614,"changePercent":9,"volume":421,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"HUM   261009P00305000",0.3,-0.05,7,1.1239,-0.006558,0.000392,-0.110712,0.007679,-0.000294,{"strike":623,"call":624,"put":634,"callItm":45,"putItm":14,"isAtm":14},307.5,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":45},"HUM   261009C00307500",94.1,101,0.717,0.999902,0.000013,-0.001489,0.000162,0.032811,{"contract_symbol":635,"symbol":635,"bid":263,"ask":425,"last":636,"change":263,"changePercent":9,"volume":263,"openInterest":421,"open_interest":421,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"HUM   261009P00307500",0.55,1.1053,-0.007164,0.000431,-0.11771,0.008302,-0.000321,{"strike":644,"call":645,"put":656,"callItm":45,"putItm":14,"isAtm":14},310,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":263,"changePercent":9,"volume":263,"openInterest":534,"open_interest":534,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":45},"HUM   261009C00310000",91.5,98.9,78.1,0.6991,0.999895,0.000014,-0.001557,0.000174,0.033078,{"contract_symbol":657,"symbol":657,"bid":173,"ask":185,"last":122,"change":658,"changePercent":9,"volume":521,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"HUM   261009P00310000",-0.35,77,1.11,-0.008927,0.000521,-0.143439,0.010073,-0.0004,{"strike":667,"call":668,"put":678,"callItm":45,"putItm":14,"isAtm":14},312.5,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":45},"HUM   261009C00312500",89.2,96.1,0.6813,0.999886,0.000016,-0.001629,0.000186,0.033344,{"contract_symbol":679,"symbol":679,"bid":263,"ask":680,"last":681,"change":263,"changePercent":9,"volume":263,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"HUM   261009P00312500",4.5,0.85,15,1.1468,-0.012921,0.000696,-0.204484,0.013899,-0.000581,{"strike":690,"call":691,"put":701,"callItm":45,"putItm":14,"isAtm":14},315,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":45},"HUM   261009C00315000",86.6,94,0.6976,0.99976,0.000031,-0.003359,0.000375,0.033606,{"contract_symbol":702,"symbol":702,"bid":173,"ask":703,"last":613,"change":704,"changePercent":9,"volume":521,"openInterest":570,"open_interest":570,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"HUM   261009P00315000",0.45,-2.98,1.1796,-0.01767,0.000885,-0.275229,0.018189,-0.000797,{"strike":712,"call":713,"put":723,"callItm":45,"putItm":14,"isAtm":14},317.5,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":45},"HUM   261009C00317500",84.4,91.6,0.8772,0.996596,0.00028,-0.048145,0.004279,0.033732,{"contract_symbol":724,"symbol":724,"bid":263,"ask":725,"last":726,"change":263,"changePercent":9,"volume":263,"openInterest":408,"open_interest":408,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"HUM   261009P00317500",4.6,2.3,1.196,-0.022045,0.001053,-0.336715,0.021947,-0.000996,{"strike":734,"call":735,"put":746,"callItm":45,"putItm":14,"isAtm":14},320,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":263,"changePercent":9,"volume":263,"openInterest":408,"open_interest":408,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":45},"HUM   261009C00320000",82,89.1,90.82,0.9975,0.989699,0.000657,-0.146082,0.011416,0.033689,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":425,"change":750,"changePercent":9,"volume":751,"openInterest":210,"open_interest":210,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"HUM   261009P00320000",0.4,0.65,-0.95,37,1.2017,-0.02612,0.001209,-0.39016,0.025308,-0.001182,{"strike":759,"call":760,"put":771,"callItm":45,"putItm":14,"isAtm":14},322.5,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":45},"HUM   261009C00322500",79.4,86.7,58.33,1.0692,0.981991,0.000992,-0.25355,0.018487,0.033608,{"contract_symbol":772,"symbol":772,"bid":263,"ask":773,"last":774,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"HUM   261009P00322500",4.8,3.3,1.2039,-0.03038,0.001368,-0.443266,0.028699,-0.001376,{"strike":782,"call":783,"put":792,"callItm":45,"putItm":14,"isAtm":14},325,{"contract_symbol":784,"symbol":784,"bid":659,"ask":785,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":45},"HUM   261009C00325000",83.6,1.1086,0.974928,0.001266,-0.347772,0.024455,0.033553,{"contract_symbol":793,"symbol":793,"bid":613,"ask":794,"last":365,"change":795,"changePercent":9,"volume":534,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"HUM   261009P00325000",1.3,-1.1,61,1.2033,-0.034844,0.001533,-0.49606,0.032136,-0.00158,{"strike":804,"call":805,"put":814,"callItm":45,"putItm":14,"isAtm":14},327.5,{"contract_symbol":806,"symbol":806,"bid":807,"ask":737,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":45},"HUM   261009C00327500",74.8,1.1316,0.968251,0.00151,-0.432099,0.029766,0.033516,{"contract_symbol":815,"symbol":815,"bid":425,"ask":816,"last":365,"change":817,"changePercent":9,"volume":818,"openInterest":421,"open_interest":421,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"HUM   261009P00327500",0.95,-1.23,17,1.1954,-0.038935,0.00169,-0.539619,0.035188,-0.001766,{"strike":826,"call":827,"put":839,"callItm":45,"putItm":14,"isAtm":14},330,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":263,"changePercent":9,"volume":263,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":45},"HUM   261009C00330000",72.3,79.1,60,31,1.1741,0.95821,0.001822,-0.561344,0.03727,0.033319,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":842,"change":843,"changePercent":9,"volume":844,"openInterest":831,"open_interest":831,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"HUM   261009P00330000",0.8,1.2,-1,27,1.1878,-0.043478,0.00186,-0.586353,0.038484,-0.001973,{"strike":852,"call":853,"put":863,"callItm":45,"putItm":14,"isAtm":14},332.5,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":45},"HUM   261009C00332500",70,76.6,1.1593,0.954263,0.001984,-0.59615,0.040087,0.03341,{"contract_symbol":864,"symbol":864,"bid":263,"ask":865,"last":866,"change":867,"changePercent":9,"volume":534,"openInterest":183,"open_interest":183,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"HUM   261009P00332500",2.8,1.27,-3.08,1.1759,-0.047901,0.00203,-0.627521,0.041601,-0.002175,{"strike":875,"call":876,"put":887,"callItm":45,"putItm":14,"isAtm":14},335,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":45},"HUM   261009C00335000",67.5,75,46.06,1.176,0.945618,0.002246,-0.694262,0.046022,0.033279,{"contract_symbol":888,"symbol":888,"bid":703,"ask":889,"last":890,"change":891,"changePercent":9,"volume":682,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"HUM   261009P00335000",1.7,1.45,-1.35,131,1.1619,-0.052421,0.002208,-0.66624,0.044701,-0.00238,{"strike":900,"call":901,"put":911,"callItm":45,"putItm":14,"isAtm":14},337.5,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":45},"HUM   261009C00337500",65.2,72.5,1.1859,0.937076,0.002497,-0.785102,0.051607,0.033152,{"contract_symbol":912,"symbol":912,"bid":613,"ask":913,"last":890,"change":914,"changePercent":9,"volume":915,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"HUM   261009P00337500",2.1,-1.75,8,10,1.1449,-0.056911,0.002391,-0.700634,0.047701,-0.002584,{"strike":924,"call":925,"put":936,"callItm":45,"putItm":14,"isAtm":14},340,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":263,"changePercent":9,"volume":263,"openInterest":199,"open_interest":199,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":45},"HUM   261009C00340000",63,70.3,49.3,1.1902,0.928624,0.002743,-0.868592,0.056891,0.03303,{"contract_symbol":937,"symbol":937,"bid":265,"ask":938,"last":939,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"HUM   261009P00340000",1.95,1.75,-1.18,30,177,1.1462,-0.0646,0.002637,-0.774464,0.052674,-0.002936,{"strike":950,"call":951,"put":961,"callItm":45,"putItm":14,"isAtm":14},342.5,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":45},"HUM   261009C00342500",60.7,68.1,1.2123,0.916624,0.003031,-0.99563,0.064018,0.032736,{"contract_symbol":962,"symbol":962,"bid":392,"ask":774,"last":913,"change":963,"changePercent":9,"volume":964,"openInterest":513,"open_interest":513,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"HUM   261009P00342500",-2.7,28,1.1657,-0.075922,0.002936,-0.891824,0.059641,-0.00346,{"strike":972,"call":973,"put":984,"callItm":45,"putItm":14,"isAtm":14},345,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":263,"changePercent":9,"volume":263,"openInterest":195,"open_interest":195,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":45},"HUM   261009C00345000",58.4,65.8,62,1.1918,0.910726,0.003245,-1.030092,0.067378,0.032737,{"contract_symbol":985,"symbol":985,"bid":636,"ask":986,"last":987,"change":988,"changePercent":9,"volume":183,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"HUM   261009P00345000",3.2,2.45,-1.49,59,1.184,-0.087983,0.003231,-1.012318,0.066651,-0.004019,{"strike":997,"call":998,"put":1009,"callItm":45,"putItm":14,"isAtm":14},347.5,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":45},"HUM   261009C00347500",56.2,63.7,44.6,1.1993,0.899599,0.003516,-1.130357,0.073471,0.032487,{"contract_symbol":1010,"symbol":1010,"bid":613,"ask":1011,"last":1012,"change":1013,"changePercent":9,"volume":615,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"HUM   261009P00347500",7.8,2.77,-1.73,72,1.1928,-0.099282,0.003506,-1.115059,0.072869,-0.004544,{"strike":1022,"call":1023,"put":1033,"callItm":45,"putItm":14,"isAtm":14},350,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":45},"HUM   261009C00350000",54,61.5,1.2062,0.887854,0.003787,-1.231377,0.079584,0.032207,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":986,"last":1036,"change":1037,"changePercent":9,"volume":1038,"openInterest":1039,"open_interest":1039,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":14},"HUM   261009P00350000",2.4,2.58,-2.29,149,277,1.202,-0.111431,0.003782,-1.221539,0.07922,-0.00511,{"strike":1047,"call":1048,"put":1057,"callItm":45,"putItm":14,"isAtm":14},352.5,{"contract_symbol":1049,"symbol":1049,"bid":543,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":45},"HUM   261009C00352500",59.4,1.2234,0.873594,0.004063,-1.359177,0.086598,0.031802,{"contract_symbol":1058,"symbol":1058,"bid":987,"ask":1059,"last":1060,"change":1061,"changePercent":9,"volume":481,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":14},"HUM   261009P00352500",6.9,3.5,-2.1,146,1.2037,-0.12299,0.004051,-1.311877,0.084958,-0.005648,{"strike":1070,"call":1071,"put":1081,"callItm":45,"putItm":14,"isAtm":14},355,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":45},"HUM   261009C00355000",49.8,57.3,1.2072,0.864452,0.004321,-1.407358,0.090882,0.03165,{"contract_symbol":1082,"symbol":1082,"bid":865,"ask":725,"last":1083,"change":1084,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":14},"HUM   261009P00355000",3.6,-2.4,140,216,1.1991,-0.134117,0.004318,-1.387881,0.090219,-0.006165,{"strike":1094,"call":1095,"put":1105,"callItm":45,"putItm":14,"isAtm":14},357.5,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":45},"HUM   261009C00357500",47.6,55.2,1.2054,0.852138,0.00459,-1.490526,0.096396,0.031342,{"contract_symbol":1106,"symbol":1106,"bid":889,"ask":1107,"last":1108,"change":1109,"changePercent":9,"volume":1014,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":14},"HUM   261009P00357500",5.4,3.66,-2.74,56,1.1937,-0.145777,0.004591,-1.462113,0.095479,-0.006707,{"strike":1118,"call":1119,"put":1130,"callItm":45,"putItm":14,"isAtm":14},360,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":1123,"change":263,"changePercent":9,"volume":263,"openInterest":559,"open_interest":559,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":45},"HUM   261009C00360000",45.5,53.2,32.85,1.207,0.83856,0.004858,-1.581699,0.10216,0.030972,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":1134,"change":1135,"changePercent":9,"volume":1085,"openInterest":1136,"open_interest":1136,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":14},"HUM   261009P00360000",2.65,5.5,4.25,-2.5,100,1.1874,-0.157974,0.004868,-1.534102,0.100719,-0.007276,{"strike":1144,"call":1145,"put":1156,"callItm":45,"putItm":14,"isAtm":14},362.5,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":263,"changePercent":9,"volume":263,"openInterest":183,"open_interest":183,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":45},"HUM   261009C00362500",43.7,51.2,31.1,1.2198,0.822404,0.00511,-1.699525,0.108604,0.030471,{"contract_symbol":1157,"symbol":1157,"bid":938,"ask":1011,"last":1158,"change":1159,"changePercent":9,"volume":570,"openInterest":206,"open_interest":206,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"HUM   261009P00362500",5.43,-1.77,1.1763,-0.170008,0.005154,-1.593992,0.105633,-0.007835,{"strike":1167,"call":1168,"put":1178,"callItm":45,"putItm":14,"isAtm":14},365,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":929,"last":1171,"change":1107,"changePercent":9,"volume":265,"openInterest":408,"open_interest":408,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":45},"HUM   261009C00365000",41.6,38.35,1.2177,0.808205,0.00537,-1.779727,0.113925,0.030069,{"contract_symbol":1179,"symbol":1179,"bid":986,"ask":1180,"last":1181,"change":1182,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"HUM   261009P00365000",6.5,5.2,-5.65,42,34,1.1739,-0.184274,0.005434,-1.673746,0.11115,-0.008503,{"strike":1192,"call":1193,"put":1203,"callItm":45,"putItm":14,"isAtm":14},367.5,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":45},"HUM   261009C00367500",39.7,47.4,1.2024,0.795559,0.005652,-1.826264,0.118408,0.029749,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1107,"change":1207,"changePercent":9,"volume":195,"openInterest":534,"open_interest":534,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":14},"HUM   261009P00367500",2.95,8.8,-10.14,1.1815,-0.20095,0.005693,-1.776289,0.117195,-0.009293,{"strike":1215,"call":1216,"put":1227,"callItm":45,"putItm":14,"isAtm":14},370,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":263,"changePercent":9,"volume":263,"openInterest":183,"open_interest":183,"iv":1221,"implied_volatility":1221,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":45},"HUM   261009C00370000",38.9,44,24.37,1.1944,0.781005,0.005923,-1.888687,0.123271,0.029333,{"contract_symbol":1228,"symbol":1228,"bid":1107,"ask":1229,"last":1180,"change":1230,"changePercent":9,"volume":1231,"openInterest":1232,"open_interest":1232,"iv":1233,"implied_volatility":1233,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":14},"HUM   261009P00370000",9.5,-4.72,218,430,1.1858,-0.217605,0.005944,-1.868279,0.12282,-0.010082,{"strike":1240,"call":1241,"put":1251,"callItm":45,"putItm":14,"isAtm":14},372.5,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1147,"last":1244,"change":263,"changePercent":9,"volume":263,"openInterest":855,"open_interest":855,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":45},"HUM   261009C00372500",36.3,24.2,1.1929,0.764782,0.006175,-1.964019,0.128335,0.028829,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":1255,"change":1256,"changePercent":9,"volume":442,"openInterest":421,"open_interest":421,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":14},"HUM   261009P00372500",3.7,11.3,8.2,-8.6,1.1863,-0.234195,0.006194,-1.948302,0.128031,-0.010868,{"strike":1264,"call":1265,"put":1276,"callItm":45,"putItm":14,"isAtm":14},375,{"contract_symbol":1266,"symbol":1266,"bid":1184,"ask":1267,"last":1268,"change":263,"changePercent":9,"volume":263,"openInterest":1269,"open_interest":1269,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":45},"HUM   261009C00375000",40.6,24.1,14,1.1813,0.749476,0.006452,-2.01242,0.132789,0.028376,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":1281,"changePercent":9,"volume":513,"openInterest":1014,"open_interest":1014,"iv":1282,"implied_volatility":1282,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":14},"HUM   261009P00375000",6.8,9.9,6.75,-9.74,1.1833,-0.25082,0.006445,-2.016938,0.132877,-0.011656,{"strike":1289,"call":1290,"put":1301,"callItm":45,"putItm":14,"isAtm":14},377.5,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":1294,"change":748,"changePercent":9,"volume":265,"openInterest":408,"open_interest":408,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":45},"HUM   261009C00377500",32.7,38.8,23.4,1.1757,0.732625,0.006705,-2.071424,0.137338,0.027845,{"contract_symbol":1302,"symbol":1302,"bid":421,"ask":1303,"last":1229,"change":1304,"changePercent":9,"volume":915,"openInterest":1305,"open_interest":1305,"iv":1306,"implied_volatility":1306,"delta":1307,"gamma":1308,"theta":1309,"vega":1310,"rho":1311,"in_the_money":14},"HUM   261009P00377500",11.6,-9.6,301,1.1775,-0.267628,0.006698,-2.075452,0.137408,-0.012453,{"strike":1313,"call":1314,"put":1326,"callItm":45,"putItm":14,"isAtm":14},380,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":1318,"change":1319,"changePercent":9,"volume":408,"openInterest":344,"open_interest":344,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":45},"HUM   261009C00380000",30.9,37.1,28.8,9.3,1.1685,0.715369,0.006956,-2.12294,0.141627,0.027295,{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":195,"last":1329,"change":704,"changePercent":9,"volume":199,"openInterest":1330,"open_interest":1330,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":14},"HUM   261009P00380000",6.7,10.44,545,1.1777,-0.285811,0.006916,-2.143914,0.141901,-0.013321,{"strike":1338,"call":1339,"put":1350,"callItm":45,"putItm":14,"isAtm":14},382.5,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":939,"changePercent":9,"volume":408,"openInterest":916,"open_interest":916,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":45},"HUM   261009C00382500",29.3,35.4,20.65,1.1751,0.695895,0.007132,-2.201056,0.146023,0.026622,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":1354,"change":1355,"changePercent":9,"volume":818,"openInterest":442,"open_interest":442,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"HUM   261009P00382500",7.1,13.1,11.44,-5.14,1.1994,-0.306884,0.007015,-2.25579,0.146613,-0.014355,{"strike":1363,"call":1364,"put":1377,"callItm":45,"putItm":14,"isAtm":14},385,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":1367,"last":1268,"change":1368,"changePercent":9,"volume":1369,"openInterest":1370,"open_interest":1370,"iv":1371,"implied_volatility":1371,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":45},"HUM   261009C00385000",27.7,33.8,6.6,16,306,1.1908,0.675267,0.007238,-2.294157,0.150185,0.025879,{"contract_symbol":1378,"symbol":1378,"bid":1379,"ask":1380,"last":1381,"change":1382,"changePercent":9,"volume":818,"openInterest":1383,"open_interest":1383,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":14},"HUM   261009P00385000",9.2,14.3,11.12,-4.57,119,1.2137,-0.326976,0.007122,-2.344816,0.150608,-0.015341,{"strike":1391,"call":1392,"put":1403,"callItm":45,"putItm":14,"isAtm":14},387.5,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":774,"changePercent":9,"volume":1369,"openInterest":916,"open_interest":916,"iv":1397,"implied_volatility":1397,"delta":1398,"gamma":1399,"theta":1400,"vega":1401,"rho":1402,"in_the_money":45},"HUM   261009C00387500",26.4,33.6,19,1.2108,0.654433,0.007295,-2.390242,0.153883,0.025111,{"contract_symbol":1404,"symbol":1404,"bid":534,"ask":682,"last":1405,"change":1406,"changePercent":9,"volume":1407,"openInterest":569,"open_interest":569,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":14},"HUM   261009P00387500",12.55,-6.99,55,1.2242,-0.346668,0.007223,-2.419473,0.15407,-0.01631,{"strike":1415,"call":1416,"put":1428,"callItm":45,"putItm":14,"isAtm":14},390,{"contract_symbol":1417,"symbol":1417,"bid":1418,"ask":1419,"last":1420,"change":1368,"changePercent":9,"volume":421,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":45},"HUM   261009C00390000",24.7,30.7,22.1,97,1.2218,0.634543,0.007373,-2.460254,0.156959,0.024394,{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":1431,"last":1432,"change":1433,"changePercent":9,"volume":513,"openInterest":1434,"open_interest":1434,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"HUM   261009P00390000",9.8,15.3,17.94,-1.06,105,1.2299,-0.365992,0.007329,-2.477673,0.157035,-0.017259,{"strike":1442,"call":1443,"put":1453,"callItm":45,"putItm":14,"isAtm":14},392.5,{"contract_symbol":1444,"symbol":1444,"bid":1268,"ask":1445,"last":1418,"change":915,"changePercent":9,"volume":1446,"openInterest":915,"open_interest":915,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":45},"HUM   261009C00392500",29.5,78,1.2244,0.615212,0.007478,-2.505627,0.159534,0.023712,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":199,"last":1456,"change":1457,"changePercent":9,"volume":1458,"openInterest":615,"open_interest":615,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":14},"HUM   261009P00392500",12.2,13.65,-8.75,58,1.2455,-0.385863,0.007357,-2.55105,0.159664,-0.018257,{"strike":1466,"call":1467,"put":1481,"callItm":45,"putItm":14,"isAtm":14},395,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":1471,"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":45},"HUM   261009C00395000",23.6,28.1,19.6,6.3,190,393,1.2287,0.595734,0.007553,-2.548817,0.161709,0.023013,{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":1485,"change":1486,"changePercent":9,"volume":879,"openInterest":1487,"open_interest":1487,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":14},"HUM   261009P00395000",13.4,19.4,15.1,-8.1,342,1.2535,-0.405141,0.007408,-2.601718,0.161797,-0.019221,{"strike":1495,"call":1496,"put":1506,"callItm":45,"putItm":14,"isAtm":14},397.5,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":199,"change":1180,"changePercent":9,"volume":206,"openInterest":941,"open_interest":941,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":45},"HUM   261009C00397500",20.3,27.6,1.2348,0.576244,0.007598,-2.5896,0.16347,0.022303,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":1510,"change":1511,"changePercent":9,"volume":1512,"openInterest":559,"open_interest":559,"iv":1513,"implied_volatility":1513,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":14},"HUM   261009P00397500",14.4,20.1,14.6,-9.8,43,1.2584,-0.424222,0.007457,-2.639485,0.163514,-0.020177,{"strike":1520,"call":1521,"put":1534,"callItm":45,"putItm":14,"isAtm":14},400,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":1525,"change":1526,"changePercent":9,"volume":1527,"openInterest":507,"open_interest":507,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":45},"HUM   261009C00400000",20.7,25.6,23.58,11.8,467,1.2282,0.556946,0.007702,-2.596783,0.164828,0.021622,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":1538,"change":1539,"changePercent":9,"volume":408,"openInterest":195,"open_interest":195,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":14},"HUM   261009P00400000",15.4,21.4,19.3,-7.9,1.2602,-0.443202,0.007507,-2.664714,0.164837,-0.021128,{"strike":1547,"call":1548,"put":1559,"callItm":45,"putItm":14,"isAtm":45},402.5,{"contract_symbol":1549,"symbol":1549,"bid":1484,"ask":1550,"last":1551,"change":1552,"changePercent":9,"volume":1553,"openInterest":844,"open_interest":844,"iv":1051,"implied_volatility":1051,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":45},"HUM   261009C00402500",24.5,22.71,12.11,29,0.537444,0.007777,-2.601945,0.165793,0.020922,{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":1562,"last":1396,"change":1563,"changePercent":9,"volume":1564,"openInterest":1565,"open_interest":1565,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":14},"HUM   261009P00402500",16.7,22.6,-9.2,20,244,1.2547,-0.46222,0.007583,-2.668303,0.165774,-0.022071,{"strike":1573,"call":1574,"put":1587,"callItm":14,"putItm":45,"isAtm":45},405,{"contract_symbol":1575,"symbol":1575,"bid":1576,"ask":1577,"last":1578,"change":1579,"changePercent":9,"volume":1446,"openInterest":1580,"open_interest":1580,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":14},"HUM   261009C00405000",17.7,22.8,21.11,10.91,80,1.2199,0.517853,0.007827,-2.603221,0.16636,0.020211,{"contract_symbol":1588,"symbol":1588,"bid":1589,"ask":1590,"last":1591,"change":1592,"changePercent":9,"volume":408,"openInterest":559,"open_interest":559,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":45},"HUM   261009P00405000",17.8,24,26.07,-8.43,1.2508,-0.481332,0.007633,-2.669046,0.166339,-0.023028,{"strike":1600,"call":1601,"put":1613,"callItm":14,"putItm":45,"isAtm":14},407.5,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":1328,"changePercent":9,"volume":1606,"openInterest":1564,"open_interest":1564,"iv":1607,"implied_volatility":1607,"delta":1608,"gamma":1609,"theta":1610,"vega":1611,"rho":1612,"in_the_money":14},"HUM   261009C00407500",16.9,21.6,15.5,113,1.2192,0.498351,0.007839,-2.604506,0.166526,0.019493,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":1616,"last":521,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":45},"HUM   261009P00407500",19.2,24.9,1.2485,-0.500421,0.007655,-2.666931,0.166527,-0.023993,{"strike":1624,"call":1625,"put":1639,"callItm":14,"putItm":45,"isAtm":14},410,{"contract_symbol":1626,"symbol":1626,"bid":1627,"ask":1628,"last":1629,"change":1630,"changePercent":9,"volume":1631,"openInterest":1632,"open_interest":1632,"iv":1633,"implied_volatility":1633,"delta":1634,"gamma":1635,"theta":1636,"vega":1637,"rho":1638,"in_the_money":14},"HUM   261009C00410000",15.7,20.4,16.1,6.06,134,224,1.2157,0.478783,0.00785,-2.593365,0.166292,0.018773,{"contract_symbol":1640,"symbol":1640,"bid":1641,"ask":1642,"last":1643,"change":1281,"changePercent":9,"volume":183,"openInterest":1269,"open_interest":1269,"iv":1644,"implied_volatility":1644,"delta":1645,"gamma":1646,"theta":1647,"vega":1648,"rho":1649,"in_the_money":45},"HUM   261009P00410000",20.5,26.3,22.29,1.2389,-0.519877,0.007705,-2.643186,0.16632,-0.024965,{"strike":1651,"call":1652,"put":1662,"callItm":14,"putItm":45,"isAtm":14},412.5,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1628,"last":1603,"change":1655,"changePercent":9,"volume":694,"openInterest":183,"open_interest":183,"iv":1656,"implied_volatility":1656,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":14},"HUM   261009C00412500",14.2,8.45,1.2093,0.459056,0.007861,-2.56975,0.165649,0.018045,{"contract_symbol":1663,"symbol":1663,"bid":1604,"ask":1664,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":45},"HUM   261009P00412500",27.8,1.222,-0.540007,0.007782,-2.597409,0.165683,-0.025956,{"strike":1672,"call":1673,"put":1687,"callItm":14,"putItm":45,"isAtm":14},415,{"contract_symbol":1674,"symbol":1674,"bid":1675,"ask":1676,"last":1677,"change":1678,"changePercent":9,"volume":1679,"openInterest":1680,"open_interest":1680,"iv":1681,"implied_volatility":1681,"delta":1682,"gamma":1683,"theta":1684,"vega":1685,"rho":1686,"in_the_money":14},"HUM   261009C00415000",13.5,17.6,15.27,7.47,135,171,1.2043,0.439461,0.007845,-2.543072,0.1646,0.017315,{"contract_symbol":1688,"symbol":1688,"bid":1294,"ask":964,"last":1689,"change":263,"changePercent":9,"volume":263,"openInterest":916,"open_interest":916,"iv":1690,"implied_volatility":1690,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":45},"HUM   261009P00415000",35.9,1.2135,-0.55971,0.007788,-2.56312,0.164658,-0.026952,{"strike":1697,"call":1698,"put":1708,"callItm":14,"putItm":45,"isAtm":14},417.5,{"contract_symbol":1699,"symbol":1699,"bid":1303,"ask":818,"last":1700,"change":1701,"changePercent":9,"volume":1184,"openInterest":408,"open_interest":408,"iv":1702,"implied_volatility":1702,"delta":1703,"gamma":1704,"theta":1705,"vega":1706,"rho":1707,"in_the_money":14},"HUM   261009C00417500",14.28,7.93,1.1915,0.419135,0.007856,-2.49269,0.163094,0.016564,{"contract_symbol":1709,"symbol":1709,"bid":1616,"ask":1710,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1711,"implied_volatility":1711,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":45},"HUM   261009P00417500",29.6,1.2004,-0.579906,0.007801,-2.512747,0.163176,-0.027965,{"strike":1718,"call":1719,"put":1730,"callItm":14,"putItm":45,"isAtm":14},420,{"contract_symbol":1720,"symbol":1720,"bid":1303,"ask":1369,"last":1721,"change":1722,"changePercent":9,"volume":1473,"openInterest":1723,"open_interest":1723,"iv":1724,"implied_volatility":1724,"delta":1725,"gamma":1726,"theta":1727,"vega":1728,"rho":1729,"in_the_money":14},"HUM   261009C00420000",12.9,6.2,1034,1.1844,0.399418,0.007812,-2.449189,0.161206,0.015822,{"contract_symbol":1731,"symbol":1731,"bid":1394,"ask":1732,"last":1733,"change":263,"changePercent":9,"volume":263,"openInterest":183,"open_interest":183,"iv":1734,"implied_volatility":1734,"delta":1735,"gamma":1736,"theta":1737,"vega":1738,"rho":1739,"in_the_money":45},"HUM   261009P00420000",30.6,30.3,1.186,-0.600384,0.007802,-2.452849,0.161227,-0.028993,{"strike":1741,"call":1742,"put":1751,"callItm":14,"putItm":45,"isAtm":14},422.5,{"contract_symbol":1743,"symbol":1743,"bid":1229,"ask":1485,"last":1744,"change":9,"changePercent":9,"volume":1183,"openInterest":263,"open_interest":263,"iv":1745,"implied_volatility":1745,"delta":1746,"gamma":1747,"theta":1748,"vega":1749,"rho":1750,"in_the_money":14},"HUM   261009C00422500",7.2,1.1746,0.379456,0.007763,-2.393664,0.158866,0.01507,{"contract_symbol":1752,"symbol":1752,"bid":1753,"ask":1754,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1755,"implied_volatility":1755,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":45},"HUM   261009P00422500",27.4,32.5,1.1705,-0.621117,0.007786,-2.384337,0.158786,-0.030034,{"strike":1762,"call":1763,"put":1775,"callItm":14,"putItm":45,"isAtm":14},425,{"contract_symbol":1764,"symbol":1764,"bid":1765,"ask":1654,"last":1766,"change":1767,"changePercent":9,"volume":206,"openInterest":1768,"open_interest":1768,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":14},"HUM   261009C00425000",9.1,8.5,3.59,341,1.1617,0.359114,0.007709,-2.325097,0.156032,0.014301,{"contract_symbol":1776,"symbol":1776,"bid":1318,"ask":1777,"last":1778,"change":1539,"changePercent":9,"volume":559,"openInterest":408,"open_interest":408,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":45},"HUM   261009P00425000",34.1,40.2,1.1721,-0.639281,0.007652,-2.349625,0.156272,-0.031002,{"strike":1786,"call":1787,"put":1797,"callItm":14,"putItm":45,"isAtm":14},427.5,{"contract_symbol":1788,"symbol":1788,"bid":1352,"ask":1789,"last":1790,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":14},"HUM   261009C00427500",13.7,5.1,1.1467,0.338486,0.007642,-2.245949,0.152686,0.013518,{"contract_symbol":1798,"symbol":1798,"bid":1799,"ask":1800,"last":1801,"change":263,"changePercent":9,"volume":263,"openInterest":408,"open_interest":408,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":1804,"theta":1805,"vega":1806,"rho":1807,"in_the_money":45},"HUM   261009P00427500",30.5,35.8,44.8,1.159,-0.659436,0.007579,-2.275511,0.153039,-0.032032,{"strike":1232,"call":1809,"put":1822,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1810,"symbol":1810,"bid":1811,"ask":1812,"last":1813,"change":1814,"changePercent":9,"volume":964,"openInterest":1815,"open_interest":1815,"iv":1816,"implied_volatility":1816,"delta":1817,"gamma":1818,"theta":1819,"vega":1820,"rho":1821,"in_the_money":14},"HUM   261009C00430000",5.8,12.5,9.03,5.03,111,1.1323,0.318018,0.007546,-2.162527,0.148885,0.012735,{"contract_symbol":1823,"symbol":1823,"bid":1824,"ask":1825,"last":1826,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":1827,"implied_volatility":1827,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":45},"HUM   261009P00430000",32.2,37.5,42.7,1.149,-0.678912,0.007467,-2.203443,0.149481,-0.033045,{"strike":1834,"call":1835,"put":1847,"callItm":14,"putItm":45,"isAtm":14},432.5,{"contract_symbol":1836,"symbol":1836,"bid":1837,"ask":1838,"last":1839,"change":1840,"changePercent":9,"volume":421,"openInterest":615,"open_interest":615,"iv":1841,"implied_volatility":1841,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":14},"HUM   261009C00432500",5.6,11.7,8.18,4.61,1.1176,0.297631,0.007426,-2.073164,0.144613,0.011951,{"contract_symbol":1848,"symbol":1848,"bid":1184,"ask":1849,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1850,"implied_volatility":1850,"delta":1851,"gamma":1852,"theta":1853,"vega":1854,"rho":1855,"in_the_money":45},"HUM   261009P00432500",39.2,1.1426,-0.697426,0.007318,-2.135513,0.145694,-0.03403,{"strike":1857,"call":1858,"put":1870,"callItm":14,"putItm":45,"isAtm":14},435,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":195,"last":1206,"change":1861,"changePercent":9,"volume":1862,"openInterest":1863,"open_interest":1863,"iv":1864,"implied_volatility":1864,"delta":1865,"gamma":1866,"theta":1867,"vega":1868,"rho":1869,"in_the_money":14},"HUM   261009C00435000",5.3,4.87,404,38,1.0993,0.276686,0.007293,-1.96999,0.139701,0.011142,{"contract_symbol":1871,"symbol":1871,"bid":1872,"ask":1873,"last":1874,"change":9,"changePercent":9,"volume":442,"openInterest":263,"open_interest":263,"iv":1875,"implied_volatility":1875,"delta":1876,"gamma":1877,"theta":1878,"vega":1879,"rho":1880,"in_the_money":45},"HUM   261009P00435000",34.5,41,50,1.136,-0.715597,0.007152,-2.063119,0.141573,-0.035003,{"strike":1882,"call":1883,"put":1893,"callItm":14,"putItm":45,"isAtm":14},437.5,{"contract_symbol":1884,"symbol":1884,"bid":1885,"ask":1886,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1887,"implied_volatility":1887,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":14},"HUM   261009C00437500",4.2,11.5,1.0773,0.255069,0.007142,-1.852546,0.134057,0.010303,{"contract_symbol":1894,"symbol":1894,"bid":1317,"ask":1895,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1896,"implied_volatility":1896,"delta":1897,"gamma":1898,"theta":1899,"vega":1900,"rho":1901,"in_the_money":45},"HUM   261009P00437500",42.8,1.1307,-0.733067,0.006965,-1.99056,0.137223,-0.035949,{"strike":1903,"call":1904,"put":1913,"callItm":14,"putItm":45,"isAtm":14},440,{"contract_symbol":1905,"symbol":1905,"bid":1860,"ask":1744,"last":1472,"change":986,"changePercent":9,"volume":1906,"openInterest":1085,"open_interest":1085,"iv":1907,"implied_volatility":1907,"delta":1908,"gamma":1909,"theta":1910,"vega":1911,"rho":1912,"in_the_money":14},"HUM   261009C00440000",1411,1.0707,0.237339,0.006914,-1.771529,0.128971,0.009604,{"contract_symbol":1914,"symbol":1914,"bid":1915,"ask":1002,"last":1916,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":1917,"implied_volatility":1917,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":45},"HUM   261009P00440000",39.6,62.7,1.1411,-0.74657,0.00672,-1.955625,0.133605,-0.036756,{"strike":1924,"call":1925,"put":1934,"callItm":14,"putItm":45,"isAtm":14},442.5,{"contract_symbol":1926,"symbol":1926,"bid":442,"ask":1379,"last":421,"change":1927,"changePercent":9,"volume":513,"openInterest":559,"open_interest":559,"iv":1928,"implied_volatility":1928,"delta":1929,"gamma":1930,"theta":1931,"vega":1932,"rho":1933,"in_the_money":14},"HUM   261009C00442500",5.75,1.0816,0.224447,0.006634,-1.734632,0.125011,0.009086,{"contract_symbol":1935,"symbol":1935,"bid":1936,"ask":1937,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1850,"implied_volatility":1850,"delta":1938,"gamma":1939,"theta":1940,"vega":1941,"rho":1942,"in_the_money":45},"HUM   261009P00442500",40.9,46.5,-0.761351,0.006498,-1.89619,0.129366,-0.037606,{"strike":1944,"call":1945,"put":1957,"callItm":14,"putItm":45,"isAtm":14},445,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":1949,"change":1950,"changePercent":9,"volume":183,"openInterest":521,"open_interest":521,"iv":1951,"implied_volatility":1951,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":14},"HUM   261009C00445000",4.1,8.6,6.18,3.28,1.0909,0.211899,0.006363,-1.692351,0.120938,0.008583,{"contract_symbol":1958,"symbol":1958,"bid":1959,"ask":1960,"last":1961,"change":263,"changePercent":9,"volume":263,"openInterest":408,"open_interest":408,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1964,"theta":1965,"vega":1966,"rho":1967,"in_the_money":45},"HUM   261009P00445000",43.8,48.4,66.8,1.1448,-0.775405,0.00627,-1.836501,0.125062,-0.038429,{"strike":1969,"call":1970,"put":1980,"callItm":14,"putItm":45,"isAtm":14},447.5,{"contract_symbol":1971,"symbol":1971,"bid":938,"ask":100,"last":1972,"change":1973,"changePercent":9,"volume":421,"openInterest":183,"open_interest":183,"iv":1974,"implied_volatility":1974,"delta":1975,"gamma":1976,"theta":1977,"vega":1978,"rho":1979,"in_the_money":14},"HUM   261009C00447500",1.93,1.68,1.0998,0.199968,0.006098,-1.64856,0.116851,0.008104,{"contract_symbol":1981,"symbol":1981,"bid":1982,"ask":1983,"last":1984,"change":9,"changePercent":9,"volume":408,"openInterest":263,"open_interest":263,"iv":1985,"implied_volatility":1985,"delta":1986,"gamma":1987,"theta":1988,"vega":1989,"rho":1990,"in_the_money":45},"HUM   261009P00447500",44.4,51.4,59.42,1.135,-0.791636,0.006055,-1.743534,0.119744,-0.039331,{"strike":1992,"call":1993,"put":2001,"callItm":14,"putItm":45,"isAtm":14},450,{"contract_symbol":1994,"symbol":1994,"bid":442,"ask":1995,"last":680,"change":913,"changePercent":9,"volume":1369,"openInterest":989,"open_interest":989,"iv":1996,"implied_volatility":1996,"delta":1997,"gamma":1998,"theta":1999,"vega":2000,"rho":1595,"in_the_money":14},"HUM   261009C00450000",7.9,1.1067,0.18821,0.00584,-1.598755,0.112615,{"contract_symbol":2002,"symbol":2002,"bid":2003,"ask":2004,"last":2005,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":2006,"implied_volatility":2006,"delta":2007,"gamma":2008,"theta":2009,"vega":2010,"rho":2011,"in_the_money":45},"HUM   261009P00450000",46.3,53.5,48.5,1.1505,-0.801333,0.005806,-1.717795,0.116393,-0.039993,{"strike":2013,"call":2014,"put":2025,"callItm":14,"putItm":45,"isAtm":14},452.5,{"contract_symbol":2015,"symbol":2015,"bid":842,"ask":2016,"last":2017,"change":2018,"changePercent":9,"volume":915,"openInterest":442,"open_interest":442,"iv":2019,"implied_volatility":2019,"delta":2020,"gamma":2021,"theta":2022,"vega":2023,"rho":2024,"in_the_money":14},"HUM   261009C00452500",7.3,2.35,1.5,1.1132,0.177,0.005587,-1.547744,0.108374,0.007182,{"contract_symbol":2026,"symbol":2026,"bid":2027,"ask":2028,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2029,"implied_volatility":2029,"delta":2030,"gamma":2031,"theta":2032,"vega":2033,"rho":2034,"in_the_money":45},"HUM   261009P00452500",49,55.8,1.1621,-0.811353,0.00557,-1.681215,0.112777,-0.040663,{"strike":2036,"call":2037,"put":2050,"callItm":14,"putItm":45,"isAtm":14},455,{"contract_symbol":2038,"symbol":2038,"bid":2039,"ask":1368,"last":2040,"change":2041,"changePercent":9,"volume":2042,"openInterest":2043,"open_interest":2043,"iv":2044,"implied_volatility":2044,"delta":2045,"gamma":2046,"theta":2047,"vega":2048,"rho":2049,"in_the_money":14},"HUM   261009C00455000",2.75,3.02,-3.32,81,47,1.1139,0.165018,0.005339,-1.480744,0.103625,0.006703,{"contract_symbol":2051,"symbol":2051,"bid":2052,"ask":2053,"last":2054,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":2055,"implied_volatility":2055,"delta":2056,"gamma":2057,"theta":2058,"vega":2059,"rho":2060,"in_the_money":45},"HUM   261009P00455000",51.1,57.6,76.2,1.1726,-0.821054,0.005341,-1.64152,0.109128,-0.041319,{"strike":2062,"call":2063,"put":2073,"callItm":14,"putItm":45,"isAtm":14},457.5,{"contract_symbol":2064,"symbol":2064,"bid":66,"ask":2065,"last":2066,"change":79,"changePercent":9,"volume":199,"openInterest":183,"open_interest":183,"iv":2067,"implied_volatility":2067,"delta":2068,"gamma":2069,"theta":2070,"vega":2071,"rho":2072,"in_the_money":14},"HUM   261009C00457500",6.1,1.62,1.114,0.153486,0.005091,-1.412207,0.098823,0.006241,{"contract_symbol":2074,"symbol":2074,"bid":2075,"ask":2076,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":1320,"implied_volatility":1320,"delta":2077,"gamma":2078,"theta":2079,"vega":2080,"rho":2081,"in_the_money":45},"HUM   261009P00457500",52.7,59.7,-0.833594,0.005117,-1.561811,0.104184,-0.042081,{"strike":2083,"call":2084,"put":2095,"callItm":14,"putItm":45,"isAtm":14},460,{"contract_symbol":2085,"symbol":2085,"bid":460,"ask":1107,"last":2086,"change":2087,"changePercent":9,"volume":2088,"openInterest":682,"open_interest":682,"iv":2089,"implied_volatility":2089,"delta":2090,"gamma":2091,"theta":2092,"vega":2093,"rho":2094,"in_the_money":14},"HUM   261009C00460000",3.1,1.88,1006,1.1114,0.14193,0.004842,-1.336976,0.093775,0.005778,{"contract_symbol":2096,"symbol":2096,"bid":2097,"ask":2098,"last":2099,"change":263,"changePercent":9,"volume":263,"openInterest":559,"open_interest":559,"iv":2100,"implied_volatility":2100,"delta":2101,"gamma":2102,"theta":2103,"vega":2104,"rho":2105,"in_the_money":45},"HUM   261009P00460000",55.7,61.8,56.3,1.1885,-0.840006,0.004904,-1.548405,0.101561,-0.042613,{"strike":2107,"call":2108,"put":2118,"callItm":14,"putItm":45,"isAtm":14},462.5,{"contract_symbol":2109,"symbol":2109,"bid":794,"ask":1790,"last":2110,"change":9,"changePercent":9,"volume":2111,"openInterest":263,"open_interest":263,"iv":2112,"implied_volatility":2112,"delta":2113,"gamma":2114,"theta":2115,"vega":2116,"rho":2117,"in_the_money":14},"HUM   261009C00462500",1.33,68,1.1079,0.130755,0.004593,-1.260094,0.088654,0.00533,{"contract_symbol":2119,"symbol":2119,"bid":2120,"ask":2121,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2122,"implied_volatility":2122,"delta":2123,"gamma":2124,"theta":2125,"vega":2126,"rho":2127,"in_the_money":45},"HUM   261009P00462500",57.8,64,1.1938,-0.849319,0.004693,-1.49489,0.09762,-0.043253,{"strike":2129,"call":2130,"put":2140,"callItm":14,"putItm":45,"isAtm":14},465,{"contract_symbol":2131,"symbol":2131,"bid":392,"ask":1722,"last":1973,"change":2132,"changePercent":9,"volume":2133,"openInterest":521,"open_interest":521,"iv":2134,"implied_volatility":2134,"delta":2135,"gamma":2136,"theta":2137,"vega":2138,"rho":2139,"in_the_money":14},"HUM   261009C00465000",-0.91,65,1.0971,0.118501,0.004329,-1.164812,0.082763,0.004839,{"contract_symbol":2141,"symbol":2141,"bid":2142,"ask":2143,"last":2144,"change":263,"changePercent":9,"volume":263,"openInterest":265,"open_interest":265,"iv":2145,"implied_volatility":2145,"delta":2146,"gamma":2147,"theta":2148,"vega":2149,"rho":2150,"in_the_money":45},"HUM   261009P00465000",60.3,66,85.3,1.1827,-0.861817,0.004469,-1.397108,0.092082,-0.044013,{"strike":2152,"call":2153,"put":2161,"callItm":14,"putItm":45,"isAtm":14},467.5,{"contract_symbol":2154,"symbol":2154,"bid":541,"ask":774,"last":101,"change":9,"changePercent":9,"volume":1512,"openInterest":263,"open_interest":263,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":14},"HUM   261009C00467500",1.0846,0.106492,0.004058,-1.066818,0.07668,0.004356,{"contract_symbol":2162,"symbol":2162,"bid":2163,"ask":2164,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2165,"implied_volatility":2165,"delta":2166,"gamma":721,"theta":2167,"vega":2168,"rho":2169,"in_the_money":45},"HUM   261009P00467500",61.1,68.4,1.1984,-0.867774,-1.373449,0.089345,-0.044525,{"strike":2171,"call":2172,"put":2184,"callItm":14,"putItm":45,"isAtm":14},470,{"contract_symbol":2173,"symbol":2173,"bid":2174,"ask":2175,"last":2176,"change":2177,"changePercent":9,"volume":964,"openInterest":964,"open_interest":964,"iv":2178,"implied_volatility":2178,"delta":2179,"gamma":2180,"theta":2181,"vega":2182,"rho":2183,"in_the_money":14},"HUM   261009C00470000",0.7,3.8,1.97,1.72,1.0677,0.094224,0.00377,-0.960467,0.070127,0.003863,{"contract_symbol":2185,"symbol":2185,"bid":2186,"ask":2187,"last":2188,"change":2189,"changePercent":9,"volume":442,"openInterest":421,"open_interest":421,"iv":2190,"implied_volatility":2190,"delta":2191,"gamma":2192,"theta":2193,"vega":2194,"rho":2195,"in_the_money":45},"HUM   261009P00470000",63.5,70.6,82.29,-4.41,1.1974,-0.876982,0.004073,-1.305195,0.084972,-0.045161,{"strike":2197,"call":2198,"put":2208,"callItm":14,"putItm":45,"isAtm":14},472.5,{"contract_symbol":2199,"symbol":2199,"bid":263,"ask":2200,"last":2201,"change":9,"changePercent":9,"volume":265,"openInterest":263,"open_interest":263,"iv":2202,"implied_volatility":2202,"delta":2203,"gamma":2204,"theta":2205,"vega":2206,"rho":2207,"in_the_money":14},"HUM   261009C00472500",4.7,1.4,1.0565,0.083957,0.003496,-0.872224,0.064353,0.003447,{"contract_symbol":2209,"symbol":2209,"bid":2210,"ask":2211,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2212,"implied_volatility":2212,"delta":2213,"gamma":2214,"theta":2215,"vega":2216,"rho":2217,"in_the_money":45},"HUM   261009P00472500",66.4,71.7,1.194,-0.886222,0.003865,-1.23161,0.080409,-0.045797,{"strike":2219,"call":2220,"put":2228,"callItm":14,"putItm":45,"isAtm":14},475,{"contract_symbol":2221,"symbol":2221,"bid":269,"ask":408,"last":293,"change":749,"changePercent":9,"volume":559,"openInterest":751,"open_interest":751,"iv":2222,"implied_volatility":2222,"delta":2223,"gamma":2224,"theta":2225,"vega":2226,"rho":2227,"in_the_money":14},"HUM   261009C00475000",1.0532,0.076055,0.003254,-0.806863,0.059718,0.003126,{"contract_symbol":2229,"symbol":2229,"bid":2230,"ask":879,"last":2231,"change":263,"changePercent":9,"volume":263,"openInterest":408,"open_interest":408,"iv":2232,"implied_volatility":2232,"delta":2233,"gamma":2234,"theta":2235,"vega":2236,"rho":2237,"in_the_money":45},"HUM   261009P00475000",69.5,93.4,1.1879,-0.895534,0.003653,-1.152372,0.075622,-0.046437,{"strike":2239,"call":2240,"put":2250,"callItm":14,"putItm":45,"isAtm":14},477.5,{"contract_symbol":2241,"symbol":2241,"bid":263,"ask":2242,"last":500,"change":2243,"changePercent":9,"volume":615,"openInterest":615,"open_interest":615,"iv":2244,"implied_volatility":2244,"delta":2245,"gamma":2246,"theta":2247,"vega":2248,"rho":2249,"in_the_money":14},"HUM   261009C00477500",2.9,1.09,1.048,0.068343,0.003013,-0.739706,0.055019,0.002812,{"contract_symbol":2251,"symbol":2251,"bid":2252,"ask":2253,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2254,"implied_volatility":2254,"delta":2255,"gamma":2256,"theta":2257,"vega":2258,"rho":2259,"in_the_money":45},"HUM   261009P00477500",71.1,77.4,1.1787,-0.904967,0.003436,-1.067058,0.07057,-0.047082,{"strike":2261,"call":2262,"put":2273,"callItm":14,"putItm":45,"isAtm":14},480,{"contract_symbol":2263,"symbol":2263,"bid":703,"ask":2264,"last":2265,"change":2266,"changePercent":9,"volume":1396,"openInterest":199,"open_interest":199,"iv":2267,"implied_volatility":2267,"delta":2268,"gamma":2269,"theta":2270,"vega":2271,"rho":2272,"in_the_money":14},"HUM   261009C00480000",2.5,1.12,0.62,1.0377,0.060245,0.002759,-0.664032,0.049884,0.002483,{"contract_symbol":2274,"symbol":2274,"bid":2275,"ask":2276,"last":2277,"change":263,"changePercent":9,"volume":263,"openInterest":1512,"open_interest":1512,"iv":2278,"implied_volatility":2278,"delta":2279,"gamma":2280,"theta":2281,"vega":2282,"rho":2283,"in_the_money":45},"HUM   261009P00480000",73.8,79.7,107.8,1.1659,-0.914574,0.003209,-0.975111,0.065198,-0.047735,{"strike":2285,"call":2286,"put":2294,"callItm":14,"putItm":45,"isAtm":14},482.5,{"contract_symbol":2287,"symbol":2287,"bid":263,"ask":2288,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2289,"implied_volatility":2289,"delta":2290,"gamma":907,"theta":2291,"vega":2292,"rho":2293,"in_the_money":14},"HUM   261009C00482500",4.9,1.0242,0.052223,-0.585554,0.044568,0.002156,{"contract_symbol":2295,"symbol":2295,"bid":2296,"ask":2297,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2298,"implied_volatility":2298,"delta":2299,"gamma":2300,"theta":2301,"vega":2302,"rho":2303,"in_the_money":45},"HUM   261009P00482500",75.1,81.9,1.1487,-0.924428,0.002969,-0.875777,0.059432,-0.048398,{"strike":2305,"call":2306,"put":2314,"callItm":14,"putItm":45,"isAtm":14},485,{"contract_symbol":2307,"symbol":2307,"bid":263,"ask":2288,"last":890,"change":263,"changePercent":9,"volume":263,"openInterest":202,"open_interest":202,"iv":2308,"implied_volatility":2308,"delta":2309,"gamma":2310,"theta":2311,"vega":2312,"rho":2313,"in_the_money":14},"HUM   261009C00485000",1.0072,0.044325,0.002227,-0.505051,0.039086,0.001833,{"contract_symbol":2315,"symbol":2315,"bid":649,"ask":2316,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2318,"gamma":2319,"theta":2320,"vega":2321,"rho":2322,"in_the_money":45},"HUM   261009P00485000",84.6,1.1261,-0.934623,0.00271,-0.768,0.053165,-0.049076,{"strike":2324,"call":2325,"put":2332,"callItm":14,"putItm":45,"isAtm":14},487.5,{"contract_symbol":2326,"symbol":2326,"bid":263,"ask":2288,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2308,"implied_volatility":2308,"delta":2327,"gamma":2328,"theta":2329,"vega":2330,"rho":2331,"in_the_money":14},"HUM   261009C00487500",0.039889,0.002045,-0.463733,0.035888,0.00165,{"contract_symbol":2333,"symbol":2333,"bid":2334,"ask":2335,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2336,"gamma":2337,"theta":2338,"vega":2339,"rho":2340,"in_the_money":45},"HUM   261009P00487500",80.3,86.8,-0.940066,0.002532,-0.717683,0.049682,-0.049564,{"strike":2342,"call":2343,"put":2352,"callItm":14,"putItm":45,"isAtm":14},490,{"contract_symbol":2344,"symbol":2344,"bid":263,"ask":841,"last":841,"change":2345,"changePercent":9,"volume":559,"openInterest":534,"open_interest":534,"iv":2346,"implied_volatility":2346,"delta":2347,"gamma":2348,"theta":2349,"vega":2350,"rho":2351,"in_the_money":14},"HUM   261009C00490000",-4.3,1.0049,0.035503,0.001864,-0.42069,0.032634,0.00147,{"contract_symbol":2353,"symbol":2353,"bid":2354,"ask":2355,"last":627,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2356,"implied_volatility":2356,"delta":2357,"gamma":2358,"theta":2359,"vega":2360,"rho":2361,"in_the_money":45},"HUM   261009P00490000",82.8,89.3,1.101,-0.949338,0.002268,-0.614459,0.043503,-0.050203,{"strike":2363,"call":2364,"put":2371,"callItm":14,"putItm":45,"isAtm":14},492.5,{"contract_symbol":2365,"symbol":2365,"bid":263,"ask":773,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2346,"implied_volatility":2346,"delta":2366,"gamma":2367,"theta":2368,"vega":2369,"rho":2370,"in_the_money":14},"HUM   261009C00492500",0.031837,0.001704,-0.384595,0.029834,0.001319,{"contract_symbol":2372,"symbol":2372,"bid":2373,"ask":2374,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2375,"gamma":2376,"theta":2377,"vega":2378,"rho":2379,"in_the_money":45},"HUM   261009P00492500",85,91.7,-0.949813,0.002201,-0.623753,0.043179,-0.050495,{"strike":2381,"call":2382,"put":2389,"callItm":14,"putItm":45,"isAtm":14},495,{"contract_symbol":2383,"symbol":2383,"bid":263,"ask":2200,"last":66,"change":263,"changePercent":9,"volume":263,"openInterest":682,"open_interest":682,"iv":2346,"implied_volatility":2346,"delta":2384,"gamma":2385,"theta":2386,"vega":2387,"rho":2388,"in_the_money":14},"HUM   261009C00495000",0.028505,0.001555,-0.350919,0.027222,0.001182,{"contract_symbol":2390,"symbol":2390,"bid":2391,"ask":2392,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2393,"gamma":2394,"theta":2395,"vega":2396,"rho":2397,"in_the_money":45},"HUM   261009P00495000",88.1,94.6,-0.954157,0.002047,-0.580155,0.040161,-0.050939,{"strike":2399,"call":2400,"put":2408,"callItm":14,"putItm":45,"isAtm":14},497.5,{"contract_symbol":2401,"symbol":2401,"bid":263,"ask":725,"last":2402,"change":263,"changePercent":9,"volume":263,"openInterest":559,"open_interest":559,"iv":2308,"implied_volatility":2308,"delta":2403,"gamma":2404,"theta":2405,"vega":2406,"rho":2407,"in_the_money":14},"HUM   261009C00497500",4.65,0.02576,0.001425,-0.323229,0.025015,0.001068,{"contract_symbol":2409,"symbol":2409,"bid":670,"ask":2410,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2411,"gamma":2412,"theta":2413,"vega":2414,"rho":2415,"in_the_money":45},"HUM   261009P00497500",97.8,-0.958173,0.001901,-0.538787,0.037298,-0.05137,{"strike":2417,"call":2418,"put":2425,"callItm":14,"putItm":45,"isAtm":14},500,{"contract_symbol":2419,"symbol":2419,"bid":263,"ask":725,"last":392,"change":263,"changePercent":9,"volume":263,"openInterest":682,"open_interest":682,"iv":2346,"implied_volatility":2346,"delta":2420,"gamma":2421,"theta":2422,"vega":2423,"rho":2424,"in_the_money":14},"HUM   261009C00500000",0.022748,0.001287,-0.290503,0.022535,0.000944,{"contract_symbol":2426,"symbol":2426,"bid":2374,"ask":648,"last":2427,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2428,"gamma":2429,"theta":2430,"vega":2431,"rho":2432,"in_the_money":45},"HUM   261009P00500000",111.26,-0.961882,0.001763,-0.499624,0.034587,-0.051789,{"strike":2434,"call":2435,"put":2442,"callItm":14,"putItm":45,"isAtm":14},502.5,{"contract_symbol":2436,"symbol":2436,"bid":263,"ask":680,"last":2288,"change":263,"changePercent":9,"volume":263,"openInterest":559,"open_interest":559,"iv":2346,"implied_volatility":2346,"delta":2437,"gamma":2438,"theta":2439,"vega":2440,"rho":2441,"in_the_money":14},"HUM   261009C00502500",0.020276,0.001168,-0.263584,0.020447,0.000842,{"contract_symbol":2443,"symbol":2443,"bid":2444,"ask":2445,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2356,"implied_volatility":2356,"delta":2446,"gamma":2447,"theta":2448,"vega":2449,"rho":2450,"in_the_money":45},"HUM   261009P00502500",94.5,101.5,-0.968554,0.001539,-0.417098,0.02953,-0.052324,{"strike":2452,"call":2453,"put":2461,"callItm":14,"putItm":45,"isAtm":14},505,{"contract_symbol":2454,"symbol":2454,"bid":263,"ask":680,"last":590,"change":2455,"changePercent":9,"volume":1874,"openInterest":408,"open_interest":408,"iv":2346,"implied_volatility":2346,"delta":2456,"gamma":2457,"theta":2458,"vega":2459,"rho":2460,"in_the_money":14},"HUM   261009C00505000",-0.45,0.018046,0.001058,-0.238727,0.018519,0.00075,{"contract_symbol":2462,"symbol":2462,"bid":2463,"ask":2464,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2465,"gamma":2466,"theta":2467,"vega":2468,"rho":2469,"in_the_money":45},"HUM   261009P00505000",97.7,104,-0.968451,0.001509,-0.427755,0.029611,-0.052591,{"strike":2471,"call":2472,"put":2480,"callItm":14,"putItm":45,"isAtm":14},507.5,{"contract_symbol":2473,"symbol":2473,"bid":263,"ask":2474,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2346,"implied_volatility":2346,"delta":2475,"gamma":2476,"theta":2477,"vega":2478,"rho":2479,"in_the_money":14},"HUM   261009C00507500",4.4,0.016038,0.000956,-0.21583,0.016743,0.000667,{"contract_symbol":2481,"symbol":2481,"bid":2482,"ask":2483,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2484,"gamma":2485,"theta":2486,"vega":2487,"rho":2488,"in_the_money":45},"HUM   261009P00507500",100.2,106.5,-0.971345,0.001393,-0.394949,0.02734,-0.052977,{"strike":2490,"call":2491,"put":2498,"callItm":14,"putItm":45,"isAtm":14},510,{"contract_symbol":2492,"symbol":2492,"bid":263,"ask":2474,"last":392,"change":263,"changePercent":9,"volume":263,"openInterest":214,"open_interest":214,"iv":2346,"implied_volatility":2346,"delta":2493,"gamma":2494,"theta":2495,"vega":2496,"rho":2497,"in_the_money":14},"HUM   261009C00510000",0.014233,0.000863,-0.194788,0.01511,0.000592,{"contract_symbol":2499,"symbol":2499,"bid":2500,"ask":2501,"last":2502,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2503,"gamma":2504,"theta":2505,"vega":2506,"rho":2507,"in_the_money":45},"HUM   261009P00510000",101.8,109.2,127.3,-0.974003,0.001285,-0.36415,0.025208,-0.053353,{"strike":2509,"call":2510,"put":2517,"callItm":14,"putItm":45,"isAtm":14},512.5,{"contract_symbol":2511,"symbol":2511,"bid":263,"ask":2474,"last":269,"change":263,"changePercent":9,"volume":263,"openInterest":1564,"open_interest":1564,"iv":2346,"implied_volatility":2346,"delta":2512,"gamma":2513,"theta":2514,"vega":2515,"rho":2516,"in_the_money":14},"HUM   261009C00512500",0.012614,0.000777,-0.175494,0.013614,0.000525,{"contract_symbol":2518,"symbol":2518,"bid":493,"ask":2519,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2356,"implied_volatility":2356,"delta":2520,"gamma":2521,"theta":2522,"vega":2523,"rho":2524,"in_the_money":45},"HUM   261009P00512500",111.5,-0.978984,0.001099,-0.297693,0.021076,-0.053819,{"strike":2526,"call":2527,"put":2535,"callItm":14,"putItm":45,"isAtm":14},520,{"contract_symbol":2528,"symbol":2528,"bid":263,"ask":173,"last":392,"change":2529,"changePercent":9,"volume":569,"openInterest":682,"open_interest":682,"iv":2346,"implied_volatility":2346,"delta":2530,"gamma":2531,"theta":2532,"vega":2533,"rho":2534,"in_the_money":14},"HUM   261009C00520000",-0.9,0.008707,0.000563,-0.127057,0.009856,0.000363,{"contract_symbol":2536,"symbol":2536,"bid":2537,"ask":1383,"last":2538,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2539,"gamma":2540,"theta":2541,"vega":2542,"rho":2543,"in_the_money":45},"HUM   261009P00520000",112.9,137.2,-0.982575,0.000916,-0.259637,0.017973,-0.054772,{"strike":2545,"call":2546,"put":2553,"callItm":14,"putItm":45,"isAtm":14},530,{"contract_symbol":2547,"symbol":2547,"bid":263,"ask":889,"last":590,"change":263,"changePercent":9,"volume":263,"openInterest":442,"open_interest":442,"iv":2346,"implied_volatility":2346,"delta":2548,"gamma":2549,"theta":2550,"vega":2551,"rho":2552,"in_the_money":14},"HUM   261009C00530000",0.005214,0.000358,-0.080762,0.006265,0.000218,{"contract_symbol":2554,"symbol":2554,"bid":2555,"ask":2556,"last":2557,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2317,"implied_volatility":2317,"delta":2558,"gamma":2559,"theta":2560,"vega":2561,"rho":2562,"in_the_money":45},"HUM   261009P00530000",121.8,129,147.4,-0.988512,0.00064,-0.18134,0.012553,-0.056084,{"strike":2564,"call":2565,"put":2573,"callItm":14,"putItm":45,"isAtm":14},540,{"contract_symbol":2566,"symbol":2566,"bid":263,"ask":269,"last":2567,"change":263,"changePercent":9,"volume":263,"openInterest":521,"open_interest":521,"iv":2346,"implied_volatility":2346,"delta":2568,"gamma":2569,"theta":2570,"vega":2571,"rho":2572,"in_the_money":14},"HUM   261009C00540000",0.23,0.003059,0.000222,-0.050105,0.003887,0.000128,{"contract_symbol":2574,"symbol":2574,"bid":2575,"ask":2576,"last":2577,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":2356,"implied_volatility":2356,"delta":2578,"gamma":2579,"theta":2580,"vega":2581,"rho":2582,"in_the_money":45},"HUM   261009P00540000",131.8,139,169.2,-0.993663,0.000388,-0.105221,0.00745,-0.05736,"2026-10-05T23:21:21.536044+00:00"]