[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MA":3,"homepage-market-summary":36,"stock-options-MA":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MA","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},"Mastercard Incorporated","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Mastercard is the second-largest payment processor in the world, having processed close to $11 trillion in volume during 2025. Mastercard operates in over 200 countries and processes transactions in over 150 currencies.","39,800","Purchase, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.6142,3.48,"Quarterly","2026-10-09",{"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},566.58,563.5,568.925,562.14,564.59,1.99,0.35,2286151.771714,63360,566.2319,601.23,464.51999,3316976.7806205954,74.7,5122,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":180,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":181,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":257,"updated_at":1842,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"Weekly",3,"261009",0.3,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},5342,5352,0.11,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253],{"date":19,"label":19,"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},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",254,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",346,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-12-17",437,"271217",{"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},"2028-12-15",801,"281215",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",836,"290119",[258,272,281,290,300,309,322,332,341,352,363,372,381,390,399,408,417,426,435,444,453,462,471,480,489,498,507,517,526,535,544,554,567,580,595,610,625,638,655,671,688,706,727,747,767,788,809,830,854,875,898,921,947,973,999,1023,1050,1077,1104,1129,1158,1183,1208,1231,1254,1276,1300,1320,1344,1368,1390,1412,1435,1456,1478,1496,1513,1531,1549,1567,1587,1605,1625,1643,1662,1679,1694,1709,1724,1738,1750,1762,1774,1786,1798,1809,1820,1832],{"strike":259,"call":260,"put":268,"callItm":45,"putItm":14,"isAtm":14},300,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":267,"in_the_money":45},"MA    261009C00300000",262.4,271,0,0.2193,1,0.023801,{"contract_symbol":269,"symbol":269,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00300000",0.05,0.3614,{"strike":273,"call":274,"put":279,"callItm":45,"putItm":14,"isAtm":14},310,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":278,"in_the_money":45},"MA    261009C00310000",252.5,261,0.024595,{"contract_symbol":280,"symbol":280,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00310000",{"strike":282,"call":283,"put":288,"callItm":45,"putItm":14,"isAtm":14},320,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":287,"in_the_money":45},"MA    261009C00320000",242.5,251,0.025388,{"contract_symbol":289,"symbol":289,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00320000",{"strike":291,"call":292,"put":297,"callItm":45,"putItm":14,"isAtm":14},330,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":296,"in_the_money":45},"MA    261009C00330000",232.5,241,0.026181,{"contract_symbol":298,"symbol":298,"bid":264,"ask":270,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00330000",0.3613,{"strike":301,"call":302,"put":307,"callItm":45,"putItm":14,"isAtm":14},340,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":306,"in_the_money":45},"MA    261009C00340000",222.5,231,0.026971,{"contract_symbol":308,"symbol":308,"bid":264,"ask":270,"last":270,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00340000",{"strike":310,"call":311,"put":316,"callItm":45,"putItm":14,"isAtm":14},350,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":315,"in_the_money":45},"MA    261009C00350000",212.5,221,0.027764,{"contract_symbol":317,"symbol":317,"bid":264,"ask":318,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":266,"open_interest":266,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00350000",1.35,0.06,-0.1,70,{"strike":323,"call":324,"put":329,"callItm":45,"putItm":14,"isAtm":14},360,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":328,"in_the_money":45},"MA    261009C00360000",202.5,211.1,0.028561,{"contract_symbol":330,"symbol":330,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00360000",4.9,{"strike":333,"call":334,"put":339,"callItm":45,"putItm":14,"isAtm":14},365,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":338,"in_the_money":45},"MA    261009C00365000",197.5,206.1,0.028958,{"contract_symbol":340,"symbol":340,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00365000",{"strike":342,"call":343,"put":348,"callItm":45,"putItm":14,"isAtm":14},370,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":347,"in_the_money":45},"MA    261009C00370000",193.8,201.1,0.029355,{"contract_symbol":349,"symbol":349,"bid":264,"ask":350,"last":270,"change":264,"changePercent":9,"volume":351,"openInterest":183,"open_interest":183,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00370000",1.6,26,{"strike":353,"call":354,"put":359,"callItm":45,"putItm":14,"isAtm":14},375,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":358,"in_the_money":45},"MA    261009C00375000",187.6,196.1,0.029752,{"contract_symbol":360,"symbol":360,"bid":264,"ask":331,"last":361,"change":264,"changePercent":9,"volume":264,"openInterest":362,"open_interest":362,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00375000",0.1,2,{"strike":364,"call":365,"put":370,"callItm":45,"putItm":14,"isAtm":14},380,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":369,"in_the_money":45},"MA    261009C00380000",182.4,191,0.030148,{"contract_symbol":371,"symbol":371,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00380000",{"strike":373,"call":374,"put":379,"callItm":45,"putItm":14,"isAtm":14},385,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":378,"in_the_money":45},"MA    261009C00385000",177.4,186.1,0.030541,{"contract_symbol":380,"symbol":380,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00385000",{"strike":382,"call":383,"put":388,"callItm":45,"putItm":14,"isAtm":14},390,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":387,"in_the_money":45},"MA    261009C00390000",172.4,181.1,0.030942,{"contract_symbol":389,"symbol":389,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00390000",{"strike":391,"call":392,"put":397,"callItm":45,"putItm":14,"isAtm":14},395,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":396,"in_the_money":45},"MA    261009C00395000",167.4,176.1,0.031338,{"contract_symbol":398,"symbol":398,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00395000",{"strike":400,"call":401,"put":406,"callItm":45,"putItm":14,"isAtm":14},400,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":405,"in_the_money":45},"MA    261009C00400000",162.4,171.1,0.031735,{"contract_symbol":407,"symbol":407,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00400000",{"strike":409,"call":410,"put":415,"callItm":45,"putItm":14,"isAtm":14},405,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":414,"in_the_money":45},"MA    261009C00405000",157.4,166.1,0.032132,{"contract_symbol":416,"symbol":416,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00405000",{"strike":418,"call":419,"put":424,"callItm":45,"putItm":14,"isAtm":14},410,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":423,"in_the_money":45},"MA    261009C00410000",152.4,161.1,0.032528,{"contract_symbol":425,"symbol":425,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00410000",{"strike":427,"call":428,"put":433,"callItm":45,"putItm":14,"isAtm":14},415,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":432,"in_the_money":45},"MA    261009C00415000",147.6,156.1,0.032925,{"contract_symbol":434,"symbol":434,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00415000",{"strike":436,"call":437,"put":442,"callItm":45,"putItm":14,"isAtm":14},420,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":441,"in_the_money":45},"MA    261009C00420000",142.4,151.1,0.033322,{"contract_symbol":443,"symbol":443,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00420000",{"strike":445,"call":446,"put":451,"callItm":45,"putItm":14,"isAtm":14},425,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":450,"in_the_money":45},"MA    261009C00425000",137.4,146.1,0.033714,{"contract_symbol":452,"symbol":452,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00425000",{"strike":454,"call":455,"put":460,"callItm":45,"putItm":14,"isAtm":14},430,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":459,"in_the_money":45},"MA    261009C00430000",132.4,141,0.034115,{"contract_symbol":461,"symbol":461,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00430000",{"strike":463,"call":464,"put":469,"callItm":45,"putItm":14,"isAtm":14},435,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":468,"in_the_money":45},"MA    261009C00435000",127.4,136,0.034507,{"contract_symbol":470,"symbol":470,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00435000",{"strike":472,"call":473,"put":478,"callItm":45,"putItm":14,"isAtm":14},440,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":477,"in_the_money":45},"MA    261009C00440000",122.4,131.1,0.034908,{"contract_symbol":479,"symbol":479,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00440000",{"strike":481,"call":482,"put":487,"callItm":45,"putItm":14,"isAtm":14},445,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":486,"in_the_money":45},"MA    261009C00445000",117.4,126.1,0.035305,{"contract_symbol":488,"symbol":488,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00445000",{"strike":490,"call":491,"put":496,"callItm":45,"putItm":14,"isAtm":14},450,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":495,"in_the_money":45},"MA    261009C00450000",112.4,121.1,0.035697,{"contract_symbol":497,"symbol":497,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00450000",{"strike":499,"call":500,"put":505,"callItm":45,"putItm":14,"isAtm":14},455,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":504,"in_the_money":45},"MA    261009C00455000",107.6,116.1,0.036099,{"contract_symbol":506,"symbol":506,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00455000",{"strike":508,"call":509,"put":514,"callItm":45,"putItm":14,"isAtm":14},460,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":513,"in_the_money":45},"MA    261009C00460000",102.4,111,0.03649,{"contract_symbol":515,"symbol":515,"bid":264,"ask":331,"last":516,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00460000",0.15,{"strike":518,"call":519,"put":524,"callItm":45,"putItm":14,"isAtm":14},465,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":523,"in_the_money":45},"MA    261009C00465000",97.6,106,0.036892,{"contract_symbol":525,"symbol":525,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00465000",{"strike":527,"call":528,"put":533,"callItm":45,"putItm":14,"isAtm":14},470,{"contract_symbol":529,"symbol":529,"bid":530,"ask":223,"last":531,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":532,"in_the_money":45},"MA    261009C00470000",92.4,120.2,0.037289,{"contract_symbol":534,"symbol":534,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00470000",{"strike":536,"call":537,"put":542,"callItm":45,"putItm":14,"isAtm":14},475,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":541,"in_the_money":45},"MA    261009C00475000",87.6,96.1,0.037685,{"contract_symbol":543,"symbol":543,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00475000",{"strike":545,"call":546,"put":551,"callItm":45,"putItm":14,"isAtm":14},480,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":550,"in_the_money":45},"MA    261009C00480000",82.4,91,0.038082,{"contract_symbol":552,"symbol":552,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":264,"gamma":264,"theta":553,"vega":264,"rho":264,"in_the_money":14},"MA    261009P00480000",-0.000002,{"strike":555,"call":556,"put":562,"callItm":45,"putItm":14,"isAtm":14},485,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":561,"in_the_money":45},"MA    261009C00485000",77.9,85.5,102.6,0.038479,{"contract_symbol":563,"symbol":563,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":564,"gamma":264,"theta":565,"vega":566,"rho":264,"in_the_money":14},"MA    261009P00485000",-0.000001,-0.00001,0.000002,{"strike":568,"call":569,"put":574,"callItm":45,"putItm":14,"isAtm":14},490,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":573,"in_the_money":45},"MA    261009C00490000",72.9,81,0.038875,{"contract_symbol":575,"symbol":575,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":271,"implied_volatility":271,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":264,"in_the_money":14},"MA    261009P00490000",-0.000003,0.000001,-0.000045,0.000007,{"strike":581,"call":582,"put":587,"callItm":45,"putItm":14,"isAtm":14},495,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":586,"in_the_money":45},"MA    261009C00495000",67.9,76.1,0.039267,{"contract_symbol":588,"symbol":588,"bid":264,"ask":331,"last":589,"change":264,"changePercent":9,"volume":264,"openInterest":590,"open_interest":590,"iv":271,"implied_volatility":271,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":564,"in_the_money":14},"MA    261009P00495000",2.72,8,-0.000013,0.000003,-0.000177,0.000028,{"strike":596,"call":597,"put":603,"callItm":45,"putItm":14,"isAtm":14},500,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":602,"in_the_money":45},"MA    261009C00500000",62.9,70.3,77.8,0.039663,{"contract_symbol":604,"symbol":604,"bid":264,"ask":331,"last":270,"change":264,"changePercent":9,"volume":264,"openInterest":605,"open_interest":605,"iv":271,"implied_volatility":271,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":553,"in_the_money":14},"MA    261009P00500000",19,-0.000048,0.000011,-0.000627,0.000101,{"strike":611,"call":612,"put":617,"callItm":45,"putItm":14,"isAtm":14},505,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":616,"in_the_money":45},"MA    261009C00505000",57.9,66.1,0.040065,{"contract_symbol":618,"symbol":618,"bid":264,"ask":331,"last":619,"change":264,"changePercent":9,"volume":264,"openInterest":195,"open_interest":195,"iv":271,"implied_volatility":271,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"MA    261009P00505000",1.39,-0.000165,0.000035,-0.001994,0.00032,-0.000007,{"strike":626,"call":627,"put":632,"callItm":45,"putItm":14,"isAtm":14},507.5,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":631,"in_the_money":45},"MA    261009C00507500",55.4,62.8,0.040264,{"contract_symbol":633,"symbol":633,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":299,"implied_volatility":299,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":591,"in_the_money":14},"MA    261009P00507500",-0.000293,0.000059,-0.003406,0.000546,{"strike":639,"call":640,"put":646,"callItm":45,"putItm":14,"isAtm":14},510,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":264,"vega":264,"rho":645,"in_the_money":45},"MA    261009C00510000",52.9,59.9,86.2,0.040456,{"contract_symbol":647,"symbol":647,"bid":264,"ask":350,"last":270,"change":320,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":271,"implied_volatility":271,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"MA    261009P00510000",14,63,-0.000511,0.000099,-0.00571,0.000916,-0.000023,{"strike":656,"call":657,"put":662,"callItm":45,"putItm":14,"isAtm":14},512.5,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":564,"vega":264,"rho":661,"in_the_money":45},"MA    261009C00512500",50.4,57.8,0.040655,{"contract_symbol":663,"symbol":663,"bid":264,"ask":331,"last":664,"change":264,"changePercent":9,"volume":264,"openInterest":665,"open_interest":665,"iv":271,"implied_volatility":271,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"MA    261009P00512500",0.85,7,-0.000867,0.000162,-0.009296,0.001491,-0.000039,{"strike":672,"call":673,"put":680,"callItm":45,"putItm":14,"isAtm":14},515,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":643,"change":264,"changePercent":9,"volume":264,"openInterest":677,"open_interest":677,"iv":265,"implied_volatility":265,"delta":266,"gamma":264,"theta":678,"vega":577,"rho":679,"in_the_money":45},"MA    261009C00515000",49,55.2,4,-0.000005,0.040859,{"contract_symbol":681,"symbol":681,"bid":264,"ask":27,"last":270,"change":320,"changePercent":9,"volume":266,"openInterest":682,"open_interest":682,"iv":271,"implied_volatility":271,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"MA    261009P00515000",166,-0.001436,0.000257,-0.014756,0.002366,-0.000065,{"strike":689,"call":690,"put":698,"callItm":45,"putItm":14,"isAtm":14},517.5,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":694,"gamma":577,"theta":695,"vega":696,"rho":697,"in_the_money":45},"MA    261009C00517500",45.4,53.5,0.999998,-0.000015,0.000004,0.041057,{"contract_symbol":699,"symbol":699,"bid":264,"ask":331,"last":516,"change":264,"changePercent":9,"volume":264,"openInterest":700,"open_interest":700,"iv":299,"implied_volatility":299,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"MA    261009P00517500",44,-0.002316,0.000397,-0.022788,0.003654,-0.000105,{"strike":707,"call":708,"put":717,"callItm":45,"putItm":14,"isAtm":14},520,{"contract_symbol":709,"symbol":709,"bid":700,"ask":710,"last":711,"change":712,"changePercent":9,"volume":362,"openInterest":677,"open_interest":677,"iv":265,"implied_volatility":265,"delta":713,"gamma":566,"theta":714,"vega":715,"rho":716,"in_the_money":45},"MA    261009C00520000",48.7,48.71,17.87,0.999995,-0.000047,0.000012,0.041255,{"contract_symbol":718,"symbol":718,"bid":264,"ask":331,"last":719,"change":720,"changePercent":9,"volume":677,"openInterest":721,"open_interest":721,"iv":271,"implied_volatility":271,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"MA    261009P00520000",2.43,2.29,46,-0.00367,0.000601,-0.034514,0.005534,-0.000167,{"strike":728,"call":729,"put":740,"callItm":45,"putItm":14,"isAtm":14},522.5,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":734,"changePercent":9,"volume":266,"openInterest":362,"open_interest":362,"iv":265,"implied_volatility":265,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":45},"MA    261009C00522500",41.5,48.1,44.15,14.84,0.999984,0.000006,-0.000135,0.000036,0.041447,{"contract_symbol":741,"symbol":741,"bid":264,"ask":331,"last":185,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":271,"implied_volatility":271,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MA    261009P00522500",-0.00567,0.000887,-0.050892,0.008161,-0.000258,{"strike":748,"call":749,"put":758,"callItm":45,"putItm":14,"isAtm":14},525,{"contract_symbol":750,"symbol":750,"bid":211,"ask":751,"last":752,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":265,"implied_volatility":265,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":45},"MA    261009C00525000",46.1,26.88,0.999954,0.000017,-0.000362,0.000096,0.04165,{"contract_symbol":759,"symbol":759,"bid":264,"ask":331,"last":760,"change":761,"changePercent":9,"volume":677,"openInterest":648,"open_interest":648,"iv":299,"implied_volatility":299,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"MA    261009P00525000",2.47,2.37,-0.008552,0.001275,-0.073133,0.011728,-0.000389,{"strike":768,"call":769,"put":778,"callItm":45,"putItm":14,"isAtm":14},527.5,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":45},"MA    261009C00527500",36.5,42.8,0.999878,0.000043,-0.00091,0.000241,0.041845,{"contract_symbol":779,"symbol":779,"bid":264,"ask":780,"last":361,"change":781,"changePercent":9,"volume":266,"openInterest":782,"open_interest":782,"iv":271,"implied_volatility":271,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"MA    261009P00527500",2.1,-0.15,165,-0.01267,0.001795,-0.103032,0.016522,-0.000576,{"strike":789,"call":790,"put":800,"callItm":45,"putItm":14,"isAtm":14},530,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":45},"MA    261009C00530000",33,40.5,44.5,0.999694,0.000102,-0.002148,0.000568,0.042035,{"contract_symbol":801,"symbol":801,"bid":264,"ask":802,"last":361,"change":320,"changePercent":9,"volume":665,"openInterest":803,"open_interest":803,"iv":271,"implied_volatility":271,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":14},"MA    261009P00530000",3.9,155,-0.018339,0.002466,-0.141555,0.022699,-0.000834,{"strike":810,"call":811,"put":820,"callItm":45,"putItm":14,"isAtm":14},532.5,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":45},"MA    261009C00532500",31.6,37.8,0.999278,0.000226,-0.004768,0.00126,0.042209,{"contract_symbol":821,"symbol":821,"bid":264,"ask":822,"last":823,"change":264,"changePercent":9,"volume":264,"openInterest":824,"open_interest":824,"iv":271,"implied_volatility":271,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"MA    261009P00532500",4.6,0.27,51,-0.026,0.003311,-0.190076,0.03048,-0.001183,{"strike":831,"call":832,"put":843,"callItm":45,"putItm":14,"isAtm":14},535,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":264,"changePercent":9,"volume":264,"openInterest":266,"open_interest":266,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":45},"MA    261009C00535000",28,35.2,36.6,0.2045,0.999204,0.000265,-0.004863,0.001378,0.042404,{"contract_symbol":844,"symbol":844,"bid":264,"ask":27,"last":845,"change":118,"changePercent":9,"volume":846,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"MA    261009P00535000",0.13,6,40,0.3433,-0.029328,0.003854,-0.199657,0.033697,-0.001334,{"strike":855,"call":856,"put":866,"callItm":45,"putItm":14,"isAtm":14},537.5,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":45},"MA    261009C00537500",26.2,32.9,0.1897,0.999118,0.000313,-0.004954,0.001514,0.042598,{"contract_symbol":867,"symbol":867,"bid":270,"ask":27,"last":516,"change":118,"changePercent":9,"volume":868,"openInterest":605,"open_interest":605,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"MA    261009P00537500",12,0.3246,-0.03312,0.004508,-0.208717,0.037264,-0.001506,{"strike":876,"call":877,"put":888,"callItm":45,"putItm":14,"isAtm":14},540,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":264,"changePercent":9,"volume":264,"openInterest":362,"open_interest":362,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":45},"MA    261009C00540000",23,30.3,32.4,0.1747,0.999018,0.000376,-0.005038,0.001671,0.042798,{"contract_symbol":889,"symbol":889,"bid":270,"ask":27,"last":890,"change":891,"changePercent":9,"volume":199,"openInterest":219,"open_interest":219,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":14},"MA    261009P00540000",0.2,-0.12,0.305,-0.037333,0.005293,-0.216326,0.041111,-0.001697,{"strike":899,"call":900,"put":910,"callItm":45,"putItm":14,"isAtm":14},542.5,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":45},"MA    261009C00542500",20.6,27.9,0.1597,0.998897,0.000457,-0.005123,0.001859,0.042985,{"contract_symbol":911,"symbol":911,"bid":270,"ask":165,"last":912,"change":913,"changePercent":9,"volume":677,"openInterest":914,"open_interest":914,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":14},"MA    261009P00542500",0.36,-0.29,43,0.2845,-0.042131,0.00626,-0.22267,0.045359,-0.001914,{"strike":922,"call":923,"put":935,"callItm":45,"putItm":14,"isAtm":14},545,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":928,"changePercent":9,"volume":183,"openInterest":648,"open_interest":648,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":45},"MA    261009C00545000",19.2,23.9,21.19,3.68,0.1445,0.998751,0.000566,-0.005196,0.002084,0.043177,{"contract_symbol":936,"symbol":936,"bid":516,"ask":937,"last":938,"change":939,"changePercent":9,"volume":847,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"MA    261009P00545000",0.4,0.31,-0.39,168,0.2709,-0.052448,0.007837,-0.252696,0.054066,-0.002382,{"strike":948,"call":949,"put":961,"callItm":45,"putItm":14,"isAtm":14},547.5,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":953,"change":954,"changePercent":9,"volume":266,"openInterest":677,"open_interest":677,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":45},"MA    261009C00547500",16.8,21.1,20.08,9.78,0.1292,0.998569,0.000717,-0.005258,0.002358,0.043367,{"contract_symbol":962,"symbol":962,"bid":937,"ask":963,"last":964,"change":965,"changePercent":9,"volume":195,"openInterest":966,"open_interest":966,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"MA    261009P00547500",0.6,0.5,-0.6,32,0.2739,-0.078332,0.010586,-0.348954,0.073839,-0.00356,{"strike":974,"call":975,"put":987,"callItm":45,"putItm":14,"isAtm":14},550,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":980,"changePercent":9,"volume":183,"openInterest":199,"open_interest":199,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":45},"MA    261009C00550000",14.5,19.7,14.35,-2.05,0.1138,0.998336,0.000934,-0.005314,0.002707,0.043561,{"contract_symbol":988,"symbol":988,"bid":964,"ask":664,"last":989,"change":990,"changePercent":9,"volume":991,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"MA    261009P00550000",0.67,-0.73,30,89,0.2716,-0.107484,0.013495,-0.437353,0.093322,-0.004888,{"strike":1000,"call":1001,"put":1011,"callItm":45,"putItm":14,"isAtm":14},552.5,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":951,"last":1004,"change":264,"changePercent":9,"volume":264,"openInterest":648,"open_interest":648,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":45},"MA    261009C00552500",12.3,6.67,0.1343,0.982526,0.006366,-0.050493,0.021782,0.043045,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":1016,"changePercent":9,"volume":362,"openInterest":203,"open_interest":203,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"MA    261009P00552500",0.65,1.3,1.23,-0.07,0.2655,-0.140961,0.01669,-0.516944,0.112849,-0.006414,{"strike":1024,"call":1025,"put":1036,"callItm":45,"putItm":14,"isAtm":14},555,{"contract_symbol":1026,"symbol":1026,"bid":195,"ask":1027,"last":648,"change":1028,"changePercent":9,"volume":266,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":45},"MA    261009C00555000",15.4,4.2,93,0.1603,0.926918,0.017153,-0.193746,0.070037,0.040726,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":1041,"changePercent":9,"volume":1042,"openInterest":1043,"open_interest":1043,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":14},"MA    261009P00555000",0.95,1.8,1.59,-0.86,18,116,0.2676,-0.189877,0.020088,-0.632035,0.136893,-0.008648,{"strike":1051,"call":1052,"put":1064,"callItm":45,"putItm":14,"isAtm":14},557.5,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":1057,"changePercent":9,"volume":677,"openInterest":203,"open_interest":203,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":45},"MA    261009C00557500",8.7,11.6,9.6,-0.45,0.1748,0.852042,0.026185,-0.351778,0.116585,0.037521,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":1041,"changePercent":9,"volume":1069,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"MA    261009P00557500",1.4,2.65,2.05,13,29,0.2696,-0.246771,0.023192,-0.74098,0.159262,-0.011253,{"strike":1078,"call":1079,"put":1092,"callItm":45,"putItm":14,"isAtm":14},560,{"contract_symbol":1080,"symbol":1080,"bid":665,"ask":1081,"last":1082,"change":1083,"changePercent":9,"volume":1084,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":45},"MA    261009C00560000",9.9,7.83,-0.52,21,39,0.184,0.764495,0.033128,-0.493104,0.155256,0.033736,{"contract_symbol":1093,"symbol":1093,"bid":1039,"ask":1094,"last":1095,"change":1096,"changePercent":9,"volume":199,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":14},"MA    261009P00560000",3.4,2.23,-1.27,128,0.2692,-0.308842,0.025924,-0.825816,0.177738,-0.014097,{"strike":1105,"call":1106,"put":1116,"callItm":45,"putItm":14,"isAtm":14},562.5,{"contract_symbol":1107,"symbol":1107,"bid":822,"ask":1108,"last":1109,"change":664,"changePercent":9,"volume":266,"openInterest":199,"open_interest":199,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":45},"MA    261009C00562500",8.8,7.72,0.1821,0.674984,0.039168,-0.570684,0.181639,0.029861,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":1120,"change":1121,"changePercent":9,"volume":1122,"openInterest":879,"open_interest":879,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"MA    261009P00562500",2.4,5,2.95,-9,15,0.2714,-0.377874,0.027753,-0.89824,0.191822,-0.017275,{"strike":1130,"call":1131,"put":1144,"callItm":45,"putItm":14,"isAtm":45},565,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":913,"changePercent":9,"volume":1136,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":45},"MA    261009C00565000",3.8,6.1,4.88,1155,1178,0.1761,0.573743,0.04413,-0.601155,0.197881,0.025442,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":1148,"change":1149,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"MA    261009P00565000",2.9,6.2,4.02,-1.95,100,162,0.268,-0.448707,0.029255,-0.923241,0.199664,-0.020538,{"strike":1159,"call":1160,"put":1171,"callItm":14,"putItm":45,"isAtm":45},567.5,{"contract_symbol":1161,"symbol":1161,"bid":183,"ask":1162,"last":1163,"change":1164,"changePercent":9,"volume":677,"openInterest":847,"open_interest":847,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":14},"MA    261009C00567500",4.8,3.51,-0.34,0.1894,0.465033,0.041587,-0.65538,0.200543,0.020633,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":1176,"changePercent":9,"volume":1150,"openInterest":846,"open_interest":846,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":45},"MA    261009P00567500",4.3,7.3,5.07,-12.13,0.2683,-0.522309,0.029421,-0.930506,0.201016,-0.023945,{"strike":1184,"call":1185,"put":1197,"callItm":14,"putItm":45,"isAtm":14},570,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1094,"last":1188,"change":158,"changePercent":9,"volume":1189,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"MA    261009C00570000",2.25,2.79,1164,94,0.1938,0.366947,0.038495,-0.635626,0.190014,0.016299,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":1041,"changePercent":9,"volume":362,"openInterest":1084,"open_interest":1084,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":45},"MA    261009P00570000",5.5,9,7.65,0.2721,-0.593361,0.028254,-0.91922,0.195792,-0.027257,{"strike":1209,"call":1210,"put":1222,"callItm":14,"putItm":45,"isAtm":14},572.5,{"contract_symbol":1211,"symbol":1211,"bid":1014,"ask":1212,"last":1213,"change":1214,"changePercent":9,"volume":677,"openInterest":1215,"open_interest":1215,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"MA    261009C00572500",2.5,1.9,-0.5,50,0.1989,0.281722,0.033628,-0.58488,0.170385,0.012526,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1055,"last":648,"change":264,"changePercent":9,"volume":264,"openInterest":362,"open_interest":362,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":45},"MA    261009P00572500",6.7,0.2876,-0.6528,0.025441,-0.925035,0.186376,-0.030078,{"strike":1232,"call":1233,"put":1243,"callItm":14,"putItm":45,"isAtm":14},575,{"contract_symbol":1234,"symbol":1234,"bid":128,"ask":362,"last":318,"change":1235,"changePercent":9,"volume":1236,"openInterest":549,"open_interest":549,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"MA    261009C00575000",-0.25,66,0.2097,0.217518,0.027802,-0.537052,0.148455,0.009674,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":1247,"change":264,"changePercent":9,"volume":264,"openInterest":846,"open_interest":846,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":45},"MA    261009P00575000",8.5,13.9,13.38,0.2988,-0.705744,0.022856,-0.896661,0.173923,-0.032611,{"strike":1255,"call":1256,"put":1265,"callItm":14,"putItm":45,"isAtm":14},577.5,{"contract_symbol":1257,"symbol":1257,"bid":165,"ask":1258,"last":266,"change":270,"changePercent":9,"volume":648,"openInterest":648,"open_interest":648,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":14},"MA    261009C00577500",1.55,0.2158,0.162654,0.022584,-0.462125,0.124115,0.007238,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":1269,"change":264,"changePercent":9,"volume":264,"openInterest":1119,"open_interest":1119,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":45},"MA    261009P00577500",10.6,15.3,13.89,0.3032,-0.755953,0.020501,-0.828282,0.158315,-0.03502,{"strike":1277,"call":1278,"put":1289,"callItm":14,"putItm":45,"isAtm":14},580,{"contract_symbol":1279,"symbol":1279,"bid":964,"ask":128,"last":1280,"change":264,"changePercent":9,"volume":1281,"openInterest":1282,"open_interest":1282,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":14},"MA    261009C00580000",0.7,1167,1245,0.2169,0.114662,0.017696,-0.365826,0.097751,0.005106,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":264,"changePercent":9,"volume":264,"openInterest":1294,"open_interest":1294,"iv":1270,"implied_volatility":1270,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":45},"MA    261009P00580000",12.8,17.5,27.42,11,-0.803228,0.018116,-0.732029,0.139905,-0.037302,{"strike":1301,"call":1302,"put":1311,"callItm":14,"putItm":45,"isAtm":14},582.5,{"contract_symbol":1303,"symbol":1303,"bid":516,"ask":664,"last":1013,"change":1304,"changePercent":9,"volume":1200,"openInterest":199,"open_interest":199,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"MA    261009C00582500",0.18,0.2291,0.088886,0.013915,-0.321002,0.081197,0.003958,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":978,"last":925,"change":264,"changePercent":9,"volume":264,"openInterest":677,"open_interest":677,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":45},"MA    261009P00582500",14.4,0.3117,-0.837489,0.015625,-0.667168,0.124044,-0.039015,{"strike":1321,"call":1322,"put":1333,"callItm":14,"putItm":45,"isAtm":14},585,{"contract_symbol":1323,"symbol":1323,"bid":361,"ask":1013,"last":1324,"change":1325,"changePercent":9,"volume":1326,"openInterest":675,"open_interest":675,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":14},"MA    261009C00585000",0.37,-0.04,1172,0.2438,0.071841,0.011131,-0.290831,0.069125,0.003198,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":264,"changePercent":9,"volume":264,"openInterest":590,"open_interest":590,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":45},"MA    261009P00585000",17.6,22.1,25.39,0.3341,-0.855468,0.013488,-0.661675,0.114774,-0.040013,{"strike":1345,"call":1346,"put":1357,"callItm":14,"putItm":45,"isAtm":14},587.5,{"contract_symbol":1347,"symbol":1347,"bid":270,"ask":1348,"last":27,"change":1349,"changePercent":9,"volume":183,"openInterest":1350,"open_interest":1350,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":14},"MA    261009C00587500",0.75,-0.2,37,0.2583,0.058866,0.009002,-0.263972,0.059224,0.00262,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":1361,"change":264,"changePercent":9,"volume":264,"openInterest":677,"open_interest":677,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":45},"MA    261009P00587500",20,25.5,28.02,0.3582,-0.868736,0.011781,-0.664287,0.107475,-0.040804,{"strike":1369,"call":1370,"put":1380,"callItm":14,"putItm":45,"isAtm":14},590,{"contract_symbol":1371,"symbol":1371,"bid":270,"ask":937,"last":1372,"change":1373,"changePercent":9,"volume":846,"openInterest":966,"open_interest":966,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":14},"MA    261009C00590000",0.25,0.12,0.2711,0.047936,0.007288,-0.235422,0.050325,0.002133,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":903,"last":1383,"change":264,"changePercent":9,"volume":264,"openInterest":991,"open_interest":991,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":45},"MA    261009P00590000",22.4,40.18,0.381,-0.880347,0.010384,-0.662239,0.100747,-0.041519,{"strike":1391,"call":1392,"put":1402,"callItm":14,"putItm":45,"isAtm":14},592.5,{"contract_symbol":1393,"symbol":1393,"bid":264,"ask":1013,"last":1394,"change":264,"changePercent":9,"volume":264,"openInterest":1395,"open_interest":1395,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":14},"MA    261009C00592500",0.09,25,0.2831,0.039077,0.005919,-0.208423,0.042671,0.001739,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":45},"MA    261009P00592500",24.9,30.4,0.4024,-0.89066,0.009219,-0.656079,0.094485,-0.042176,{"strike":1413,"call":1414,"put":1423,"callItm":14,"putItm":45,"isAtm":14},595,{"contract_symbol":1415,"symbol":1415,"bid":361,"ask":27,"last":1373,"change":1416,"changePercent":9,"volume":868,"openInterest":700,"open_interest":700,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":14},"MA    261009C00595000",0.02,0.2926,0.031112,0.004748,-0.17869,0.035389,0.001384,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":1427,"change":264,"changePercent":9,"volume":264,"openInterest":1428,"open_interest":1428,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":45},"MA    261009P00595000",27.4,32.8,31.8,34,0.4335,-0.894045,0.008367,-0.69096,0.092362,-0.042524,{"strike":1436,"call":1437,"put":1446,"callItm":14,"putItm":45,"isAtm":14},597.5,{"contract_symbol":1438,"symbol":1438,"bid":264,"ask":1439,"last":27,"change":264,"changePercent":9,"volume":264,"openInterest":362,"open_interest":362,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":14},"MA    261009C00597500",1.5,0.2985,0.023565,0.003692,-0.144568,0.028067,0.001049,{"contract_symbol":1447,"symbol":1447,"bid":1448,"ask":1449,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":45},"MA    261009P00597500",29.8,35.5,0.4417,-0.908378,0.007382,-0.632966,0.083046,-0.04336,{"strike":1457,"call":1458,"put":1468,"callItm":14,"putItm":45,"isAtm":14},600,{"contract_symbol":1459,"symbol":1459,"bid":264,"ask":361,"last":270,"change":1460,"changePercent":9,"volume":1461,"openInterest":1462,"open_interest":1462,"iv":1248,"implied_volatility":1248,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":14},"MA    261009C00600000",0.03,16,158,0.016188,0.002681,-0.105212,0.020404,0.000721,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":211,"last":1471,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":1472,"implied_volatility":1472,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":45},"MA    261009P00600000",32.3,34.4,0.4579,-0.916938,0.006618,-0.609905,0.077176,-0.043931,{"strike":1479,"call":1480,"put":1487,"callItm":14,"putItm":45,"isAtm":14},602.5,{"contract_symbol":1481,"symbol":1481,"bid":264,"ask":331,"last":890,"change":264,"changePercent":9,"volume":264,"openInterest":183,"open_interest":183,"iv":1248,"implied_volatility":1248,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":14},"MA    261009C00602500",0.01084,0.001896,-0.074406,0.014429,0.000483,{"contract_symbol":1488,"symbol":1488,"bid":1489,"ask":793,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":45},"MA    261009P00602500",34.8,0.4596,-0.930705,0.005744,-0.533193,0.067234,-0.044741,{"strike":1497,"call":1498,"put":1505,"callItm":14,"putItm":45,"isAtm":14},605,{"contract_symbol":1499,"symbol":1499,"bid":264,"ask":331,"last":66,"change":264,"changePercent":9,"volume":264,"openInterest":834,"open_interest":834,"iv":1248,"implied_volatility":1248,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":14},"MA    261009C00605000",0.007113,0.00131,-0.051433,0.009974,0.000317,{"contract_symbol":1506,"symbol":1506,"bid":1489,"ask":1507,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":45},"MA    261009P00605000",43.2,-0.943199,0.004919,-0.45667,0.057585,-0.04549,{"strike":1514,"call":1515,"put":1522,"callItm":14,"putItm":45,"isAtm":14},607.5,{"contract_symbol":1516,"symbol":1516,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":1517,"gamma":1518,"theta":1519,"vega":1520,"rho":1521,"in_the_money":14},"MA    261009C00607500",0.004575,0.000886,-0.034761,0.006741,0.000204,{"contract_symbol":1523,"symbol":1523,"bid":1524,"ask":1525,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1526,"gamma":1527,"theta":1528,"vega":1529,"rho":1530,"in_the_money":45},"MA    261009P00607500",37.5,45.7,-0.954423,0.004144,-0.381898,0.048325,-0.046176,{"strike":1532,"call":1533,"put":1541,"callItm":14,"putItm":45,"isAtm":14},610,{"contract_symbol":1534,"symbol":1534,"bid":264,"ask":361,"last":270,"change":264,"changePercent":9,"volume":264,"openInterest":792,"open_interest":792,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1539,"rho":1540,"in_the_money":14},"MA    261009C00610000",0.2982,0.002825,0.000576,-0.022504,0.004374,0.000126,{"contract_symbol":1542,"symbol":1542,"bid":847,"ask":1543,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":45},"MA    261009P00610000",48.2,-0.963275,0.003478,-0.320533,0.04056,-0.046765,{"strike":1550,"call":1551,"put":1558,"callItm":14,"putItm":45,"isAtm":14},612.5,{"contract_symbol":1552,"symbol":1552,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1535,"implied_volatility":1535,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"MA    261009C00612500",0.001742,0.000372,-0.014521,0.002822,0.000078,{"contract_symbol":1559,"symbol":1559,"bid":1560,"ask":1561,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1562,"gamma":1563,"theta":1564,"vega":1565,"rho":1566,"in_the_money":45},"MA    261009P00612500",42.3,50.7,-0.970161,0.00292,-0.271103,0.034185,-0.047274,{"strike":1568,"call":1569,"put":1577,"callItm":14,"putItm":45,"isAtm":14},615,{"contract_symbol":1570,"symbol":1570,"bid":264,"ask":331,"last":1571,"change":264,"changePercent":9,"volume":264,"openInterest":675,"open_interest":675,"iv":1248,"implied_volatility":1248,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":14},"MA    261009C00615000",1.26,0.00108,0.00024,-0.009401,0.001823,0.000048,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":1581,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":45},"MA    261009P00615000",46.3,53.2,46.5,-0.976298,0.002409,-0.22367,0.028204,-0.047743,{"strike":1588,"call":1589,"put":1596,"callItm":14,"putItm":45,"isAtm":14},617.5,{"contract_symbol":1590,"symbol":1590,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":14},"MA    261009C00617500",0.000641,0.000148,-0.005822,0.001129,0.000029,{"contract_symbol":1597,"symbol":1597,"bid":1598,"ask":1599,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":45},"MA    261009P00617500",47.3,55.7,-0.981675,0.001945,-0.179251,0.022682,-0.048172,{"strike":1606,"call":1607,"put":1615,"callItm":14,"putItm":45,"isAtm":14},620,{"contract_symbol":1608,"symbol":1608,"bid":264,"ask":331,"last":128,"change":264,"changePercent":9,"volume":264,"openInterest":1609,"open_interest":1609,"iv":1535,"implied_volatility":1535,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":14},"MA    261009C00620000",35,0.000363,0.000088,-0.003427,0.000666,0.000016,{"contract_symbol":1616,"symbol":1616,"bid":1617,"ask":1618,"last":1619,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1620,"gamma":1621,"theta":1622,"vega":1623,"rho":1624,"in_the_money":45},"MA    261009P00620000",49.7,58.2,50.1,-0.985388,0.001596,-0.148184,0.018685,-0.048542,{"strike":1626,"call":1627,"put":1634,"callItm":14,"putItm":45,"isAtm":14},622.5,{"contract_symbol":1628,"symbol":1628,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1535,"implied_volatility":1535,"delta":1629,"gamma":1630,"theta":1631,"vega":1632,"rho":1633,"in_the_money":14},"MA    261009C00622500",0.000207,0.000052,-0.00203,0.000395,0.000009,{"contract_symbol":1635,"symbol":1635,"bid":1636,"ask":1637,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1638,"gamma":1639,"theta":1640,"vega":1641,"rho":1642,"in_the_money":45},"MA    261009P00622500",52.3,60.7,-0.988659,0.001282,-0.119019,0.015008,-0.048885,{"strike":1644,"call":1645,"put":1652,"callItm":14,"putItm":45,"isAtm":14},625,{"contract_symbol":1646,"symbol":1646,"bid":264,"ask":331,"last":270,"change":264,"changePercent":9,"volume":264,"openInterest":1461,"open_interest":1461,"iv":1248,"implied_volatility":1248,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":14},"MA    261009C00625000",0.00012,0.000031,-0.00122,0.000237,0.000005,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1655,"last":1656,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":45},"MA    261009P00625000",54.9,63.2,56.8,-0.991265,0.001021,-0.094764,0.011949,-0.049199,{"strike":1663,"call":1664,"put":1669,"callItm":14,"putItm":45,"isAtm":14},630,{"contract_symbol":1665,"symbol":1665,"bid":264,"ask":331,"last":362,"change":264,"changePercent":9,"volume":264,"openInterest":1119,"open_interest":1119,"iv":1248,"implied_volatility":1248,"delta":738,"gamma":1666,"theta":1667,"vega":1668,"rho":566,"in_the_money":14},"MA    261009C00630000",0.00001,-0.000388,0.000075,{"contract_symbol":1670,"symbol":1670,"bid":1671,"ask":1672,"last":1673,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1674,"gamma":1675,"theta":1676,"vega":1677,"rho":1678,"in_the_money":45},"MA    261009P00630000",60.1,68.2,49.3,-0.994934,0.000631,-0.058548,0.007383,-0.049758,{"strike":1680,"call":1681,"put":1685,"callItm":14,"putItm":45,"isAtm":14},635,{"contract_symbol":1682,"symbol":1682,"bid":264,"ask":331,"last":270,"change":264,"changePercent":9,"volume":264,"openInterest":1200,"open_interest":1200,"iv":1248,"implied_volatility":1248,"delta":1666,"gamma":592,"theta":1683,"vega":1684,"rho":264,"in_the_money":14},"MA    261009C00635000",-0.000114,0.000022,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":219,"last":1688,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1689,"gamma":1690,"theta":1691,"vega":1692,"rho":1693,"in_the_money":45},"MA    261009P00635000",66.3,47.8,-0.997238,0.000367,-0.033861,0.004285,-0.05025,{"strike":1695,"call":1696,"put":1700,"callItm":14,"putItm":45,"isAtm":14},640,{"contract_symbol":1697,"symbol":1697,"bid":264,"ask":331,"last":1698,"change":264,"changePercent":9,"volume":264,"openInterest":195,"open_interest":195,"iv":1248,"implied_volatility":1248,"delta":592,"gamma":577,"theta":1699,"vega":736,"rho":264,"in_the_money":14},"MA    261009C00640000",3.93,-0.000031,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1704,"gamma":1705,"theta":1706,"vega":1707,"rho":1708,"in_the_money":45},"MA    261009P00640000",70.1,78,-0.998442,0.000218,-0.020221,0.00255,-0.050707,{"strike":1710,"call":1711,"put":1715,"callItm":14,"putItm":45,"isAtm":14},645,{"contract_symbol":1712,"symbol":1712,"bid":264,"ask":1713,"last":1714,"change":264,"changePercent":9,"volume":264,"openInterest":665,"open_interest":665,"iv":1535,"implied_volatility":1535,"delta":577,"gamma":264,"theta":624,"vega":577,"rho":264,"in_the_money":14},"MA    261009C00645000",1.7,0.17,{"contract_symbol":1716,"symbol":1716,"bid":1717,"ask":1718,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":45},"MA    261009P00645000",76.3,83.1,-0.999206,0.000118,-0.010868,0.001375,-0.05113,{"strike":1725,"call":1726,"put":1728,"callItm":14,"putItm":45,"isAtm":14},650,{"contract_symbol":1727,"symbol":1727,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":553,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00650000",{"contract_symbol":1729,"symbol":1729,"bid":1730,"ask":1731,"last":1732,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1733,"gamma":1734,"theta":1735,"vega":1736,"rho":1737,"in_the_money":45},"MA    261009P00650000",80.1,88,57.7,-0.999573,0.000066,-0.006144,0.000775,-0.05155,{"strike":1739,"call":1740,"put":1742,"callItm":14,"putItm":45,"isAtm":14},655,{"contract_symbol":1741,"symbol":1741,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1535,"implied_volatility":1535,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00655000",{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1745,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1746,"gamma":621,"theta":1747,"vega":1748,"rho":1749,"in_the_money":45},"MA    261009P00655000",85.1,92.9,-0.999786,-0.003234,0.000408,-0.051956,{"strike":1751,"call":1752,"put":1754,"callItm":14,"putItm":45,"isAtm":14},660,{"contract_symbol":1753,"symbol":1753,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00660000",{"contract_symbol":1755,"symbol":1755,"bid":1756,"ask":1757,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1758,"gamma":754,"theta":1759,"vega":1760,"rho":1761,"in_the_money":45},"MA    261009P00660000",90,98.1,-0.999901,-0.001564,0.000198,-0.052351,{"strike":1763,"call":1764,"put":1766,"callItm":14,"putItm":45,"isAtm":14},665,{"contract_symbol":1765,"symbol":1765,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00665000",{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1770,"gamma":1633,"theta":1771,"vega":1772,"rho":1773,"in_the_money":45},"MA    261009P00665000",94.9,103.1,-0.99995,-0.00082,0.000103,-0.052757,{"strike":1775,"call":1776,"put":1778,"callItm":14,"putItm":45,"isAtm":14},670,{"contract_symbol":1777,"symbol":1777,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1535,"implied_volatility":1535,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00670000",{"contract_symbol":1779,"symbol":1779,"bid":1780,"ask":1781,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1472,"implied_volatility":1472,"delta":1782,"gamma":696,"theta":1783,"vega":1784,"rho":1785,"in_the_money":45},"MA    261009P00670000",101.3,108.1,-0.999978,-0.00037,0.000047,-0.053148,{"strike":1787,"call":1788,"put":1790,"callItm":14,"putItm":45,"isAtm":14},675,{"contract_symbol":1789,"symbol":1789,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00675000",{"contract_symbol":1791,"symbol":1791,"bid":1792,"ask":1793,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1794,"gamma":566,"theta":1795,"vega":1796,"rho":1797,"in_the_money":45},"MA    261009P00675000",106.3,113.1,-0.99999,-0.000186,0.000023,-0.053552,{"strike":1799,"call":1800,"put":1802,"callItm":14,"putItm":45,"isAtm":14},680,{"contract_symbol":1801,"symbol":1801,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1535,"implied_volatility":1535,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00680000",{"contract_symbol":1803,"symbol":1803,"bid":1804,"ask":1805,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1806,"gamma":577,"theta":1807,"vega":607,"rho":1808,"in_the_money":45},"MA    261009P00680000",109.7,118.1,-0.999995,-0.000085,-0.053949,{"strike":1810,"call":1811,"put":1813,"callItm":14,"putItm":45,"isAtm":14},685,{"contract_symbol":1812,"symbol":1812,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00685000",{"contract_symbol":1814,"symbol":1814,"bid":1815,"ask":1816,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1817,"gamma":264,"theta":1818,"vega":1651,"rho":1819,"in_the_money":45},"MA    261009P00685000",116.2,123.1,-0.999998,-0.000038,-0.054346,{"strike":1821,"call":1822,"put":1824,"callItm":14,"putItm":45,"isAtm":14},690,{"contract_symbol":1823,"symbol":1823,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00690000",{"contract_symbol":1825,"symbol":1825,"bid":1826,"ask":1827,"last":1828,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1829,"gamma":264,"theta":1830,"vega":566,"rho":1831,"in_the_money":45},"MA    261009P00690000",119.7,128.1,97.7,-0.999999,-0.000016,-0.054743,{"strike":1833,"call":1834,"put":1836,"callItm":14,"putItm":45,"isAtm":14},700,{"contract_symbol":1835,"symbol":1835,"bid":264,"ask":331,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1248,"implied_volatility":1248,"delta":264,"gamma":264,"theta":264,"vega":264,"rho":264,"in_the_money":14},"MA    261009C00700000",{"contract_symbol":1837,"symbol":1837,"bid":1838,"ask":1839,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1490,"implied_volatility":1490,"delta":1840,"gamma":264,"theta":576,"vega":264,"rho":1841,"in_the_money":45},"MA    261009P00700000",129.8,138.1,-1,-0.055536,"2026-10-06T23:19:19.042423+00:00"]