{"timestamp": "2026-10-22 23:09:05", "data": {"options": [{"option": "HUMA261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1645.0, "iv": 1.6319, "open_interest": 314.0, "volume": 3.0, "delta": 0.4729, "gamma": 1.8642, "vega": 0.0005, "theta": -0.0014, "rho": 0.0001, "theo": 0.0583, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 45.0, "iv": 3.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 1.8768, "vega": 0.0005, "theta": -0.0014, "rho": -0.0002, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "HUMA261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 2.5537, "open_interest": 24.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.9488, "vega": 0.0004, "theta": -0.0017, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:55:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261120P00001000", "bid": 0.2, "bid_size": 243.0, "ask": 1.15, "ask_size": 854.0, "iv": 4.2695, "open_interest": 22.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.9654, "vega": 0.0004, "theta": -0.0015, "rho": -0.0005, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T13:55:27", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "HUMA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.6771, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261120P00001500", "bid": 0.75, "bid_size": 95.0, "ask": 5.0, "ask_size": 704.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.6985, "vega": 0.0003, "theta": -0.0013, "rho": -0.0006, "theo": 1.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "HUMA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 3.6758, "open_interest": 0.0, "volume": 1.0, "delta": 0.1472, "gamma": 0.5464, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0209, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:18:03", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261120P00002000", "bid": 1.15, "bid_size": 95.0, "ask": 5.0, "ask_size": 704.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.5714, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "HUMA261218C00000500", "bid": 0.05, "bid_size": 100.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.5234, "open_interest": 1018.0, "volume": 27.0, "delta": 0.5119, "gamma": 1.6368, "vega": 0.0007, "theta": -0.0008, "rho": 0.0002, "theo": 0.0721, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T10:20:41", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "HUMA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.1327, "open_interest": 88.0, "volume": 0.0, "delta": -0.5004, "gamma": 1.6585, "vega": 0.0007, "theta": -0.0008, "rho": -0.0004, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T13:21:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUMA261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.8111, "open_interest": 1568.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.9565, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 275.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.9951, "vega": 0.0005, "theta": -0.0006, "rho": -0.0008, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T12:16:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "HUMA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2977, "open_interest": 155.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.6496, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T12:15:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 671.0, "iv": 4.4227, "open_interest": 7.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.7044, "vega": 0.0003, "theta": -0.0003, "rho": -0.001, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-18T13:47:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "HUMA261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.6132, "open_interest": 36.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.4945, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T15:22:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA261218P00002000", "bid": 0.1, "bid_size": 678.0, "ask": 4.4, "ask_size": 671.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.5558, "vega": 0.0003, "theta": -0.0001, "rho": -0.001, "theo": 1.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "HUMA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 4.2107, "open_interest": 10.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.4006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:19:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUMA261218P00002500", "bid": 0.5, "bid_size": 378.0, "ask": 4.1, "ask_size": 679.0, "iv": 6.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.4511, "vega": 0.0002, "theta": 0.0, "rho": -0.0009, "theo": 2.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "HUMA261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 117.0, "iv": 3.5692, "open_interest": 30.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.3374, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-11T11:29:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUMA261218P00003000", "bid": 1.5, "bid_size": 102.0, "ask": 5.0, "ask_size": 686.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.4675, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 2.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HUMA270115C00000500", "bid": 0.05, "bid_size": 1199.0, "ask": 0.15, "ask_size": 1627.0, "iv": 1.5389, "open_interest": 3322.0, "volume": 1.0, "delta": 0.5727, "gamma": 1.2846, "vega": 0.0008, "theta": -0.0007, "rho": 0.0003, "theo": 0.0992, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:19:39", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "HUMA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.9489, "open_interest": 877.0, "volume": 0.0, "delta": -0.4442, "gamma": 1.3063, "vega": 0.0008, "theta": -0.0007, "rho": -0.0007, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T12:33:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "HUMA270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4734, "open_interest": 6934.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.9388, "vega": 0.0007, "theta": -0.0008, "rho": 0.0002, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:46:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00001000", "bid": 0.1, "bid_size": 1518.0, "ask": 1.0, "ask_size": 1505.0, "iv": 0.0, "open_interest": 299.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.9778, "vega": 0.0007, "theta": -0.0007, "rho": -0.0013, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-24T09:42:03", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "HUMA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8727, "open_interest": 9077.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.7323, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:53:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00001500", "bid": 0.95, "bid_size": 266.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1505.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.7868, "vega": 0.0006, "theta": -0.0006, "rho": -0.0016, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T12:01:50", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "HUMA270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.1315, "open_interest": 7383.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.615, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T11:34:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00002000", "bid": 0.3, "bid_size": 728.0, "ask": 2.2, "ask_size": 1084.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.6858, "vega": 0.0005, "theta": -0.0004, "rho": -0.0018, "theo": 1.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-17T14:40:20", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "HUMA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 131.0, "iv": 2.3216, "open_interest": 5885.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.5377, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T12:55:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00002500", "bid": 0.95, "bid_size": 1172.0, "ask": 2.5, "ask_size": 2334.0, "iv": 0.0, "open_interest": 911.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.6257, "vega": 0.0004, "theta": -0.0003, "rho": -0.0019, "theo": 2.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T11:59:12", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "HUMA270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.471, "open_interest": 2597.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.4821, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T12:37:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00003000", "bid": 2.0, "bid_size": 102.0, "ask": 3.4, "ask_size": 694.0, "iv": 4.113, "open_interest": 33.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.5783, "vega": 0.0004, "theta": -0.0002, "rho": -0.0019, "theo": 2.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-15T12:01:43", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "HUMA270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 3.0425, "open_interest": 458.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.4397, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-04T15:02:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "HUMA270115P00003500", "bid": 1.0, "bid_size": 118.0, "ask": 5.5, "ask_size": 685.0, "iv": 4.9077, "open_interest": 2.0, "volume": 0.0, "delta": -0.899, "gamma": 0.5441, "vega": 0.0003, "theta": 0.0, "rho": -0.0019, "theo": 3.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2025-08-01T15:49:36", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "HUMA270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.6975, "open_interest": 1153.0, "volume": 0.0, "delta": 0.137, "gamma": 0.4059, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00004000", "bid": 2.0, "bid_size": 119.0, "ask": 6.0, "ask_size": 687.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.5064, "vega": 0.0003, "theta": 0.0, "rho": -0.0018, "theo": 3.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2025-11-07T10:16:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "HUMA270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 4.5651, "open_interest": 803.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.3782, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-21T10:33:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "HUMA270115P00004500", "bid": 2.25, "bid_size": 119.0, "ask": 6.5, "ask_size": 687.0, "iv": 7.1287, "open_interest": 20.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.5358, "vega": 0.0002, "theta": 0.0, "rho": -0.0017, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-01-29T09:34:39", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "HUMA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 2.8665, "open_interest": 5218.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.355, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-05T12:13:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00005000", "bid": 2.8, "bid_size": 115.0, "ask": 7.0, "ask_size": 677.0, "iv": 7.8228, "open_interest": 5.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.5598, "vega": 0.0002, "theta": 0.0, "rho": -0.0016, "theo": 4.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-15T13:11:26", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "HUMA270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 3.7728, "open_interest": 883.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.3351, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUMA270115P00005500", "bid": 3.0, "bid_size": 118.0, "ask": 7.5, "ask_size": 662.0, "iv": 5.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.5706, "vega": 0.0002, "theta": 0.0, "rho": -0.0015, "theo": 5.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2025-08-08T12:07:38", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "HUMA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 3.1602, "open_interest": 1283.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.2774, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00007500", "bid": 5.1, "bid_size": 115.0, "ask": 9.2, "ask_size": 661.0, "iv": 4.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.2107, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-02-18T10:46:46", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HUMA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 3.3597, "open_interest": 5629.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.232, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T13:14:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270115P00010000", "bid": 7.1, "bid_size": 95.0, "ask": 12.0, "ask_size": 663.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-13T11:00:15", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "HUMA270319C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2642.0, "iv": 3.4323, "open_interest": 241.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.9801, "vega": 0.001, "theta": -0.0005, "rho": 0.0005, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:38:20", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "HUMA270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7471, "open_interest": 4.0, "volume": 4.0, "delta": -0.3854, "gamma": 1.0055, "vega": 0.001, "theta": -0.0005, "rho": -0.0011, "theo": 0.2011, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:21:27", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "HUMA270319C00001000", "bid": 0.05, "bid_size": 36.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.6424, "open_interest": 1047.0, "volume": 1.0, "delta": 0.438, "gamma": 0.8475, "vega": 0.0011, "theta": -0.0006, "rho": 0.0004, "theo": 0.0868, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T11:57:26", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "HUMA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1269.0, "iv": 4.6476, "open_interest": 1.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.8993, "vega": 0.001, "theta": -0.0006, "rho": -0.0022, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-05T13:35:29", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "HUMA270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1236.0, "iv": 3.4177, "open_interest": 22.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.7231, "vega": 0.001, "theta": -0.0006, "rho": 0.0003, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:16:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 895.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.7959, "vega": 0.001, "theta": -0.0006, "rho": -0.0028, "theo": 1.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "HUMA270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.4324, "open_interest": 74.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.6455, "vega": 0.001, "theta": -0.0007, "rho": 0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:46:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "HUMA270319P00002000", "bid": 0.05, "bid_size": 654.0, "ask": 5.0, "ask_size": 602.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.7397, "vega": 0.0009, "theta": -0.0005, "rho": -0.0032, "theo": 1.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T11:20:49", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "HUMA270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.8265, "open_interest": 33.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.5825, "vega": 0.0014, "theta": -0.0006, "rho": 0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "HUMA270617P00002500", "bid": 0.7, "bid_size": 112.0, "ask": 4.1, "ask_size": 569.0, "iv": 4.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.7328, "vega": 0.0012, "theta": -0.0004, "rho": -0.0056, "theo": 2.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "HUMA270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3872.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.4904, "vega": 0.0012, "theta": -0.0006, "rho": 0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HUMA270617P00005000", "bid": 2.4, "bid_size": 137.0, "ask": 7.0, "ask_size": 658.0, "iv": 3.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.7846, "vega": 0.0008, "theta": -0.0003, "rho": -0.006, "theo": 4.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "HUMA270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3887.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.4397, "vega": 0.0012, "theta": -0.0006, "rho": 0.0003, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "HUMA270617P00007500", "bid": 5.7, "bid_size": 104.0, "ask": 8.2, "ask_size": 666.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.8905, "vega": 0.0005, "theta": -0.0002, "rho": -0.0043, "theo": 7.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "HUMA280121C00000500", "bid": 0.15, "bid_size": 172.0, "ask": 0.35, "ask_size": 2086.0, "iv": 1.5388, "open_interest": 5658.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.4195, "vega": 0.0014, "theta": -0.0002, "rho": 0.0011, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T12:24:27", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "HUMA280121P00000500", "bid": 0.05, "bid_size": 1219.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.8831, "open_interest": 186.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.4555, "vega": 0.0014, "theta": -0.0002, "rho": -0.0033, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T14:30:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "HUMA280121C00001000", "bid": 0.05, "bid_size": 37.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.4551, "open_interest": 7798.0, "volume": 27.0, "delta": 0.6702, "gamma": 0.5188, "vega": 0.0018, "theta": -0.0003, "rho": 0.0011, "theo": 0.1886, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:50:06", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "HUMA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 736.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.6087, "vega": 0.0017, "theta": -0.0003, "rho": -0.006, "theo": 0.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "HUMA280121C00001500", "bid": 0.1, "bid_size": 7.0, "ask": 1.0, "ask_size": 4305.0, "iv": 0.0, "open_interest": 2891.0, "volume": 11.0, "delta": 0.6013, "gamma": 0.5278, "vega": 0.0018, "theta": -0.0003, "rho": 0.001, "theo": 0.1642, "change": -0.05, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:51:38", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "HUMA280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.6713, "vega": 0.0018, "theta": -0.0003, "rho": -0.0078, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-18T14:50:10", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "HUMA280121C00002000", "bid": 0.1, "bid_size": 13.0, "ask": 0.25, "ask_size": 2665.0, "iv": 1.772, "open_interest": 4272.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.5229, "vega": 0.0019, "theta": -0.0003, "rho": 0.001, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:56:56", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "HUMA280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1346.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.7216, "vega": 0.0018, "theta": -0.0003, "rho": -0.0089, "theo": 1.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-12T13:23:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUMA280121C00002500", "bid": 0.1, "bid_size": 57.0, "ask": 0.2, "ask_size": 301.0, "iv": 1.7292, "open_interest": 5005.0, "volume": 24.0, "delta": 0.5217, "gamma": 0.5146, "vega": 0.0019, "theta": -0.0003, "rho": 0.001, "theo": 0.1382, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:06", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "HUMA280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1523.0, "iv": 4.9022, "open_interest": 106.0, "volume": 50.0, "delta": -0.5785, "gamma": 0.7627, "vega": 0.0017, "theta": -0.0003, "rho": -0.0095, "theo": 2.15, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T14:26:19", "percent_change": -12.0, "prev_day_close": 2.5}, {"option": "HUMA280121C00003000", "bid": 0.1, "bid_size": 479.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.6684, "open_interest": 2172.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.5055, "vega": 0.0019, "theta": -0.0003, "rho": 0.0009, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:02:11", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "HUMA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 959.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.8134, "vega": 0.0016, "theta": -0.0002, "rho": -0.0102, "theo": 2.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T12:01:43", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "HUMA280121C00003500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 488.0, "iv": 1.5924, "open_interest": 6908.0, "volume": 24.0, "delta": 0.4731, "gamma": 0.4967, "vega": 0.0019, "theta": -0.0003, "rho": 0.0009, "theo": 0.123, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:55:43", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "HUMA280121P00003500", "bid": 0.5, "bid_size": 536.0, "ask": 5.5, "ask_size": 894.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.8741, "vega": 0.0015, "theta": -0.0002, "rho": -0.0104, "theo": 3.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-06-03T11:25:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "HUMA280121C00004000", "bid": 0.05, "bid_size": 1192.0, "ask": 0.15, "ask_size": 316.0, "iv": 1.6412, "open_interest": 2576.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.488, "vega": 0.0019, "theta": -0.0003, "rho": 0.0009, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:22:57", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "HUMA280121P00004000", "bid": 1.0, "bid_size": 171.0, "ask": 6.0, "ask_size": 856.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.9107, "vega": 0.0013, "theta": -0.0002, "rho": -0.0092, "theo": 3.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "HUMA280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.684, "open_interest": 351.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.4802, "vega": 0.0019, "theta": -0.0003, "rho": 0.0008, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:53:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "HUMA280121P00004500", "bid": 1.5, "bid_size": 187.0, "ask": 4.9, "ask_size": 796.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.9613, "vega": 0.0013, "theta": -0.0002, "rho": -0.0098, "theo": 4.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-21T10:18:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "HUMA290119C00000500", "bid": 0.2, "bid_size": 28.0, "ask": 0.55, "ask_size": 1189.0, "iv": 1.6925, "open_interest": 210.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1726, "vega": 0.0012, "theta": -0.0001, "rho": 0.001, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T11:56:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "HUMA290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.8577, "open_interest": 7.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.2156, "vega": 0.0013, "theta": -0.0001, "rho": -0.0054, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-13T11:19:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "HUMA290119C00001000", "bid": 0.15, "bid_size": 24.0, "ask": 0.45, "ask_size": 1814.0, "iv": 1.6147, "open_interest": 82.0, "volume": 54.0, "delta": 0.9186, "gamma": 0.3002, "vega": 0.0019, "theta": -0.0001, "rho": 0.0015, "theo": 0.3142, "change": 0.01, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T15:54:52", "percent_change": 4.0, "prev_day_close": 0.250000007450581}, {"option": "HUMA290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 316.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.4136, "vega": 0.0019, "theta": -0.0001, "rho": -0.0094, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-20T14:57:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "HUMA290119C00001500", "bid": 0.15, "bid_size": 26.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.3566, "vega": 0.0022, "theta": -0.0002, "rho": 0.0016, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T12:12:52", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "HUMA290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.547, "vega": 0.0022, "theta": -0.0001, "rho": -0.0119, "theo": 1.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "HUMA290119C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.386, "vega": 0.0024, "theta": -0.0002, "rho": 0.0017, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T12:18:08", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "HUMA290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.6574, "vega": 0.0022, "theta": -0.0002, "rho": -0.0137, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}], "symbol": "HUMA", "security_type": "stock", "exchange_id": 2, "current_price": 0.4179, "price_change": 0.0031, "price_change_percent": 0.7561, "bid": 0.4, "ask": 0.42, "bid_size": 400, "ask_size": 1000, "open": 0.41, "high": 0.4199, "low": 0.4, "close": 0.4131, "prev_day_close": 0.41, "volume": 2197086, "iv30": 164.131, "iv30_change": 18.321, "iv30_change_percent": 12.565, "seqno": 37144863034, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "HUMA"}