[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-M":3,"homepage-market-summary":35,"stock-options-M":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"M","2026-10-06",{"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},"Macy's Inc.","NYSE",null,"RETAIL-DEPARTMENT STORES","Founded in 1858 and based in New York City, Macy's operates about 430 eponymous stores, 60 stores under the Bloomingdale's (full-price and outlet) and Bloomie's names, and 170 freestanding Bluemercury specialty beauty stores. Macy's also operates e-commerce sites and licenses Bloomingdale's stores in the United Arab Emirates and Kuwait. Women's apparel, accessories, shoes, cosmetics, and fragrances constituted 64% of 2025 net retail sales.","90,134","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4105,0.766,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.46,22.47,22.675,22.105,22.51,-0.05,-0.22,6315587.601282,61462,22.3798,26.585,16.41,6582855.043360611,59.5,8727,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":253,"updated_at":798,"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",3,"261009",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},783,5729,0.32,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249],{"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",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-02-19",136,"270219",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-03-19",164,"270319",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-05-21",227,"270521",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",254,"270617",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",346,"270917",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-01-21",472,"280121",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2029-01-19",836,"290119",[254,275,295,317,340,359,380,399,420,447,471,493,517,544,569,593,619,640,664,684,701,714,725,740,752,762,771,780,789],{"strike":255,"call":256,"put":270,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":44},"M     261009C00015000",7.3,7.6,7.53,0.23,29,2,1.0819,0.999989,0.000023,-0.000019,0.000001,0.00119,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":274,"implied_volatility":274,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009P00015000",0,2.12,0.8519,{"strike":276,"call":277,"put":289,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":282,"changePercent":9,"volume":283,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":44},"M     261009C00016000",6.1,6.7,6.25,-0.25,43,0.99982,0.000317,-0.000256,0.000014,0.001269,{"contract_symbol":290,"symbol":290,"bid":272,"ask":291,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":274,"implied_volatility":274,"delta":292,"gamma":293,"theta":294,"vega":272,"rho":272,"in_the_money":14},"M     261009P00016000",0.06,-0.000003,0.000009,-0.000005,{"strike":199,"call":296,"put":309,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":272,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"M     261009C00017000",5.15,5.75,5.35,64,11,0.7814,0.999973,0.000074,-0.000031,0.000002,0.001349,{"contract_symbol":310,"symbol":310,"bid":272,"ask":311,"last":291,"change":272,"changePercent":9,"volume":272,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":293,"rho":272,"in_the_money":14},"M     261009P00017000",0.01,6,0.8541,-0.000108,0.000249,-0.000126,{"strike":318,"call":319,"put":332,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":324,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":264,"implied_volatility":264,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":44},"M     261009C00017500",4.7,5.3,4.87,-0.11,59,13,0.995829,0.005684,-0.004594,0.000246,0.001381,{"contract_symbol":333,"symbol":333,"bid":272,"ask":334,"last":94,"change":272,"changePercent":9,"volume":272,"openInterest":302,"open_interest":302,"iv":274,"implied_volatility":274,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"M     261009P00017500",0.43,-0.00044,0.000925,-0.000464,0.000032,-0.000001,{"strike":341,"call":342,"put":353,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":312,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"M     261009C00018000",4.2,4.6,4.53,-0.02,0.9905,0.011776,-0.009518,0.00051,0.00141,{"contract_symbol":354,"symbol":354,"bid":272,"ask":334,"last":157,"change":272,"changePercent":9,"volume":272,"openInterest":255,"open_interest":255,"iv":274,"implied_volatility":274,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":292,"in_the_money":14},"M     261009P00018000",-0.001562,0.00297,-0.001489,0.000101,{"strike":360,"call":361,"put":372,"callItm":44,"putItm":14,"isAtm":14},18.5,{"contract_symbol":362,"symbol":362,"bid":363,"ask":344,"last":364,"change":365,"changePercent":9,"volume":366,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"M     261009C00018500",3.85,4.08,0.21,5,0.980357,0.022034,-0.017809,0.000954,0.001431,{"contract_symbol":373,"symbol":373,"bid":272,"ask":374,"last":311,"change":272,"changePercent":9,"volume":272,"openInterest":263,"open_interest":263,"iv":274,"implied_volatility":274,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"M     261009P00018500",0.63,-0.00474,0.00809,-0.004055,0.000276,-0.000009,{"strike":381,"call":382,"put":391,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":383,"symbol":383,"bid":384,"ask":363,"last":385,"change":157,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":44},"M     261009C00019000",3.1,3.45,0.962821,0.037515,-0.030322,0.001624,0.001438,{"contract_symbol":392,"symbol":392,"bid":272,"ask":334,"last":311,"change":272,"changePercent":9,"volume":272,"openInterest":393,"open_interest":393,"iv":274,"implied_volatility":274,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"M     261009P00019000",7,-0.012456,0.018929,-0.009487,0.000645,-0.000023,{"strike":400,"call":401,"put":412,"callItm":44,"putItm":14,"isAtm":14},19.5,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":406,"changePercent":9,"volume":263,"openInterest":312,"open_interest":312,"iv":303,"implied_volatility":303,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"M     261009C00019500",2.7,3.4,2.83,-0.2,0.980556,0.030242,-0.01275,0.000946,0.001512,{"contract_symbol":413,"symbol":413,"bid":272,"ask":334,"last":311,"change":272,"changePercent":9,"volume":272,"openInterest":414,"open_interest":414,"iv":274,"implied_volatility":274,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"M     261009P00019500",12,-0.028688,0.03847,-0.019282,0.001311,-0.000053,{"strike":421,"call":422,"put":436,"callItm":44,"putItm":14,"isAtm":44},20,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"M     261009C00020000",2.39,2.79,2.42,-0.18,1,26,0.9971,0.911603,0.080336,-0.055153,0.003205,0.001422,{"contract_symbol":437,"symbol":437,"bid":272,"ask":438,"last":439,"change":272,"changePercent":9,"volume":272,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"M     261009P00020000",0.12,0.11,308,0.7513,-0.038619,0.055718,-0.021719,0.001675,-0.000071,{"strike":448,"call":449,"put":460,"callItm":44,"putItm":14,"isAtm":44},20.5,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":428,"openInterest":203,"open_interest":203,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":352,"in_the_money":44},"M     261009C00020500",1.83,2.24,1.91,-0.12,0.8903,0.883202,0.110191,-0.06032,0.003926,{"contract_symbol":461,"symbol":461,"bid":311,"ask":462,"last":463,"change":157,"changePercent":9,"volume":263,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"M     261009P00020500",0.05,0.07,81,0.6504,-0.054226,0.084545,-0.0247,0.0022,-0.000099,{"strike":472,"call":473,"put":484,"callItm":44,"putItm":14,"isAtm":44},21,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":272,"changePercent":9,"volume":272,"openInterest":215,"open_interest":215,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"M     261009C00021000",1.12,1.87,1.6,0.7643,0.846477,0.154875,-0.062474,0.004737,0.001382,{"contract_symbol":485,"symbol":485,"bid":311,"ask":486,"last":157,"change":311,"changePercent":9,"volume":312,"openInterest":239,"open_interest":239,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"M     261009P00021000",0.1,0.5711,-0.089031,0.140995,-0.031762,0.003222,-0.000162,{"strike":494,"call":495,"put":507,"callItm":44,"putItm":14,"isAtm":44},21.5,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":272,"changePercent":9,"volume":272,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"M     261009C00021500",0.75,1.44,1.33,70,0.6273,0.790964,0.229041,-0.062245,0.00575,0.001321,{"contract_symbol":508,"symbol":508,"bid":157,"ask":509,"last":291,"change":347,"changePercent":9,"volume":262,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"M     261009P00021500",0.13,121,0.4677,-0.142446,0.240687,-0.036365,0.004505,-0.000259,{"strike":518,"call":519,"put":532,"callItm":44,"putItm":14,"isAtm":44},22,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":262,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"M     261009C00022000",0.57,0.72,0.65,-0.13,85,0.5296,0.678053,0.338382,-0.065552,0.007172,0.001153,{"contract_symbol":533,"symbol":533,"bid":438,"ask":365,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"M     261009P00022000",0.15,-0.06,108,712,0.3874,-0.268629,0.425552,-0.044109,0.006597,-0.000489,{"strike":545,"call":546,"put":559,"callItm":14,"putItm":44,"isAtm":44},22.5,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":536,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"M     261009C00022500",0.28,0.37,0.38,-0.15,365,0.4161,0.488243,0.47902,-0.057281,0.007977,0.000845,{"contract_symbol":560,"symbol":560,"bid":86,"ask":65,"last":561,"change":562,"changePercent":9,"volume":414,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":557,"rho":568,"in_the_money":44},"M     261009P00022500",0.35,-0.03,265,0.4268,-0.51109,0.467083,-0.058758,-0.000939,{"strike":570,"call":571,"put":582,"callItm":14,"putItm":44,"isAtm":44},23,{"contract_symbol":572,"symbol":572,"bid":509,"ask":573,"last":573,"change":562,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"M     261009C00023000",0.19,152,381,0.4645,0.289928,0.36835,-0.054876,0.006847,0.000504,{"contract_symbol":583,"symbol":583,"bid":584,"ask":93,"last":585,"change":535,"changePercent":9,"volume":428,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":44},"M     261009P00023000",0.54,0.84,46,0.3372,-0.781108,0.437622,-0.034368,0.005906,-0.001441,{"strike":594,"call":595,"put":607,"callItm":14,"putItm":44,"isAtm":44},23.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":486,"last":598,"change":347,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"M     261009C00023500",0.03,0.09,42,368,0.4361,0.125921,0.237168,-0.031148,0.004139,0.00022,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":183,"openInterest":341,"open_interest":341,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":44},"M     261009P00023500",0.97,1.28,1.05,0.25,0.2341,-0.984638,0.082547,-0.003123,0.000773,-0.001837,{"strike":203,"call":620,"put":630,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":621,"symbol":621,"bid":272,"ask":597,"last":597,"change":272,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"M     261009C00024000",44,743,0.4337,0.044794,0.108854,-0.014139,0.001889,0.000079,{"contract_symbol":631,"symbol":631,"bid":610,"ask":451,"last":632,"change":25,"changePercent":9,"volume":263,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":44},"M     261009P00024000",1.79,188,0.2131,-0.999754,0.002158,-0.000068,0.000018,-0.001903,{"strike":641,"call":642,"put":652,"callItm":14,"putItm":44,"isAtm":44},24.5,{"contract_symbol":643,"symbol":643,"bid":272,"ask":261,"last":311,"change":644,"changePercent":9,"volume":263,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"M     261009C00024500",-0.01,551,0.4696,0.019804,0.051117,-0.007784,0.00096,0.000035,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":428,"openInterest":428,"open_interest":428,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":44},"M     261009P00024500",1.77,2.15,1.96,-0.36,0.2712,-0.999833,0.001181,-0.00006,0.000013,-0.001943,{"strike":665,"call":666,"put":674,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":667,"symbol":667,"bid":272,"ask":612,"last":311,"change":272,"changePercent":9,"volume":428,"openInterest":668,"open_interest":668,"iv":646,"implied_volatility":646,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"M     261009C00025000",801,0.005529,0.016834,-0.002563,0.000316,0.00001,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":347,"changePercent":9,"volume":366,"openInterest":272,"open_interest":272,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":272,"rho":683,"in_the_money":44},"M     261009P00025000",2.22,2.78,2.52,0.2714,-0.999995,0.000042,-0.000002,-0.001983,{"strike":685,"call":686,"put":692,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":687,"symbol":687,"bid":272,"ask":311,"last":612,"change":272,"changePercent":9,"volume":272,"openInterest":429,"open_interest":429,"iv":646,"implied_volatility":646,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":307,"in_the_money":14},"M     261009C00025500",0.001288,0.004519,-0.000688,0.000085,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":697,"changePercent":9,"volume":263,"openInterest":698,"open_interest":698,"iv":679,"implied_volatility":679,"delta":699,"gamma":268,"theta":272,"vega":272,"rho":700,"in_the_money":44},"M     261009P00025500",2.81,3.15,3.07,0.08,9,-1,-0.002023,{"strike":429,"call":702,"put":708,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":703,"symbol":703,"bid":272,"ask":311,"last":486,"change":272,"changePercent":9,"volume":272,"openInterest":325,"open_interest":325,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":266,"rho":268,"in_the_money":14},"M     261009C00026000",0.4772,0.000311,0.001197,-0.000188,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":9,"changePercent":9,"volume":263,"openInterest":272,"open_interest":272,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":713,"in_the_money":44},"M     261009P00026000",3.25,4.1,3.51,-0.002062,{"strike":715,"call":716,"put":721,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":717,"symbol":717,"bid":272,"ask":597,"last":87,"change":272,"changePercent":9,"volume":272,"openInterest":215,"open_interest":215,"iv":646,"implied_volatility":646,"delta":681,"gamma":718,"theta":719,"vega":720,"rho":272,"in_the_money":14},"M     261009C00026500",0.000185,-0.000028,0.000003,{"contract_symbol":722,"symbol":722,"bid":723,"ask":345,"last":711,"change":535,"changePercent":9,"volume":312,"openInterest":272,"open_interest":272,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":724,"in_the_money":44},"M     261009P00026500",3.65,-0.002102,{"strike":726,"call":727,"put":733,"callItm":14,"putItm":44,"isAtm":14},27,{"contract_symbol":728,"symbol":728,"bid":272,"ask":729,"last":311,"change":272,"changePercent":9,"volume":272,"openInterest":665,"open_interest":665,"iv":646,"implied_volatility":646,"delta":730,"gamma":731,"theta":732,"vega":268,"rho":272,"in_the_money":14},"M     261009C00027000",0.2,0.000006,0.000029,-0.000004,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":738,"changePercent":9,"volume":263,"openInterest":272,"open_interest":272,"iv":658,"implied_volatility":658,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":739,"in_the_money":44},"M     261009P00027000",4.35,4.8,4.54,-0.14,-0.002142,{"strike":741,"call":742,"put":745,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":743,"symbol":743,"bid":272,"ask":334,"last":462,"change":272,"changePercent":9,"volume":272,"openInterest":195,"open_interest":195,"iv":646,"implied_volatility":646,"delta":268,"gamma":744,"theta":339,"vega":272,"rho":272,"in_the_money":14},"M     261009C00027500",0.000004,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":428,"openInterest":428,"open_interest":428,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":751,"in_the_money":44},"M     261009P00027500",4.75,5.2,4.92,-0.28,-0.002181,{"strike":753,"call":754,"put":756,"callItm":14,"putItm":44,"isAtm":14},28,{"contract_symbol":755,"symbol":755,"bid":272,"ask":334,"last":463,"change":272,"changePercent":9,"volume":272,"openInterest":428,"open_interest":428,"iv":646,"implied_volatility":646,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009C00028000",{"contract_symbol":757,"symbol":757,"bid":322,"ask":758,"last":759,"change":760,"changePercent":9,"volume":393,"openInterest":263,"open_interest":263,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":761,"in_the_money":44},"M     261009P00028000",5.8,5.36,-0.27,-0.002221,{"strike":763,"call":764,"put":766,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":765,"symbol":765,"bid":272,"ask":334,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":704,"implied_volatility":704,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009C00028500",{"contract_symbol":767,"symbol":767,"bid":758,"ask":768,"last":769,"change":9,"changePercent":9,"volume":263,"openInterest":272,"open_interest":272,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":770,"in_the_money":44},"M     261009P00028500",6.15,6.07,-0.002261,{"strike":262,"call":772,"put":774,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":773,"symbol":773,"bid":272,"ask":334,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":646,"implied_volatility":646,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009C00029000",{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":282,"changePercent":9,"volume":428,"openInterest":272,"open_interest":272,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":779,"in_the_money":44},"M     261009P00029000",6.2,7.1,6.51,-0.0023,{"strike":781,"call":782,"put":784,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":783,"symbol":783,"bid":272,"ask":334,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":646,"implied_volatility":646,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009C00030000",{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":259,"change":272,"changePercent":9,"volume":272,"openInterest":428,"open_interest":428,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":788,"in_the_money":44},"M     261009P00030000",6.75,8.25,-0.00238,{"strike":207,"call":790,"put":792,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":791,"symbol":791,"bid":272,"ask":334,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":646,"implied_volatility":646,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"M     261009C00031000",{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":272,"changePercent":9,"volume":272,"openInterest":428,"open_interest":428,"iv":679,"implied_volatility":679,"delta":699,"gamma":272,"theta":272,"vega":272,"rho":797,"in_the_money":44},"M     261009P00031000",7.85,9.25,8.76,-0.002459,"2026-10-06T22:45:10.058929+00:00"]