[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MANE":3,"homepage-market-summary":30,"stock-options-MANE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MANE","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},"Veradermics, Incorporated","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Veradermics Inc clinical-stage biopharmaceutical company focused on developing therapeutics to address pervasive treatment challenges in prevalent aesthetic and dermatological conditions. The company operates in a single segment of allocating resources, assessing performance, and making operating decisions.","21","New Haven, CT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.96,119.29,108.77,118.87,-9.91,-8.34,734906.54689,16176,112.2044,131.24001,32,634700.0886156331,77.5,169,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":721,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},821,3132,163.2,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",136,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",227,"270521",[200,222,242,260,279,300,324,344,368,396,422,448,476,500,524,545,567,588,611,631,650,668,686,704],{"strike":201,"call":202,"put":213,"callItm":39,"putItm":14,"isAtm":14},55,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":39},"MANE  261016C00055000",52,56.5,0,1.4608,0.998475,0.000189,-0.006557,0.000889,0.014863,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"MANE  261016P00055000",4.9,1.9726,-0.011687,0.000863,-0.054547,0.005477,-0.000388,{"strike":223,"call":224,"put":234,"callItm":39,"putItm":14,"isAtm":14},60,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":39},"MANE  261016C00060000",47,51.5,1.196,0.999121,0.000139,-0.003241,0.000537,0.016239,{"contract_symbol":235,"symbol":235,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":14},"MANE  261016P00060000",1.9695,-0.022643,0.001522,-0.095949,0.009648,-0.00076,{"strike":243,"call":244,"put":253,"callItm":39,"putItm":14,"isAtm":14},65,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":228,"implied_volatility":228,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":39},"MANE  261016C00065000",42,46.5,0.996754,0.000458,-0.010642,0.001762,0.01752,{"contract_symbol":254,"symbol":254,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"MANE  261016P00065000",-0.039807,0.002425,-0.153383,0.0154,-0.00135,{"strike":261,"call":262,"put":270,"callItm":39,"putItm":14,"isAtm":14},70,{"contract_symbol":263,"symbol":263,"bid":264,"ask":246,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":228,"implied_volatility":228,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":39},"MANE  261016C00070000",37.1,0.990499,0.001188,-0.027614,0.004573,0.018677,{"contract_symbol":271,"symbol":271,"bid":206,"ask":215,"last":272,"change":206,"changePercent":9,"volume":206,"openInterest":273,"open_interest":273,"iv":236,"implied_volatility":236,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"MANE  261016P00070000",2.38,2,-0.063426,0.003521,-0.221958,0.022318,-0.002175,{"strike":280,"call":281,"put":291,"callItm":39,"putItm":14,"isAtm":14},75,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"MANE  261016C00075000",32.5,37,1.1686,0.979187,0.002389,-0.05302,0.008985,0.019671,{"contract_symbol":292,"symbol":292,"bid":206,"ask":215,"last":147,"change":206,"changePercent":9,"volume":206,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"MANE  261016P00075000",29,1.7757,-0.077278,0.004546,-0.232959,0.025981,-0.002622,{"strike":301,"call":302,"put":313,"callItm":39,"putItm":14,"isAtm":14},80,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":39},"MANE  261016C00080000",27.6,32.3,33.27,1.5058,0.914666,0.005777,-0.212889,0.028,0.01885,{"contract_symbol":314,"symbol":314,"bid":315,"ask":215,"last":316,"change":206,"changePercent":9,"volume":206,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MANE  261016P00080000",0.25,3.25,175,1.6135,-0.097533,0.005953,-0.251877,0.030916,-0.003286,{"strike":325,"call":326,"put":336,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"MANE  261016C00085000",23.1,27.8,1.459,0.875719,0.007833,-0.270983,0.036783,0.018886,{"contract_symbol":337,"symbol":337,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"MANE  261016P00085000",1.4752,-0.126345,0.007837,-0.277158,0.037208,-0.004236,{"strike":345,"call":346,"put":356,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"MANE  261016C00090000",21,24,1.5356,0.811254,0.00981,-0.375957,0.048486,0.017947,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":206,"changePercent":9,"volume":206,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"MANE  261016P00090000",0.65,4.3,1.8,1043,1.3392,-0.164235,0.0103,-0.300251,0.044401,-0.005481,{"strike":369,"call":370,"put":382,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":206,"changePercent":9,"volume":206,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"MANE  261016C00095000",17,20,24.1,1,1.5281,0.7488,0.011621,-0.441023,0.057156,0.017061,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"MANE  261016P00095000",1.55,3.8,2.6,0.18,608,643,1.1748,-0.210265,0.013684,-0.306951,0.051743,-0.00696,{"strike":397,"call":398,"put":410,"callItm":39,"putItm":14,"isAtm":14},100,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":206,"changePercent":9,"volume":206,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"MANE  261016C00100000",13.5,16.5,13.42,5,1.4779,0.682358,0.013445,-0.477305,0.063958,0.016031,{"contract_symbol":411,"symbol":411,"bid":412,"ask":403,"last":413,"change":414,"changePercent":9,"volume":273,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"MANE  261016P00100000",2.5,5.05,1.75,34,1.0826,-0.284155,0.017456,-0.332476,0.060822,-0.009419,{"strike":423,"call":424,"put":435,"callItm":39,"putItm":14,"isAtm":14},105,{"contract_symbol":425,"symbol":425,"bid":426,"ask":400,"last":427,"change":206,"changePercent":9,"volume":206,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":39},"MANE  261016C00105000",10.5,18.22,51,1.3819,0.608906,0.015488,-0.480718,0.068889,0.014788,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":375,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"MANE  261016P00105000",4.5,7.5,6,200,420,1.1265,-0.385018,0.018914,-0.390107,0.068579,-0.013022,{"strike":449,"call":450,"put":463,"callItm":14,"putItm":39,"isAtm":39},110,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"MANE  261016C00110000",7.3,9.8,-6.5,3,259,1.2587,0.523041,0.017637,-0.454141,0.071453,0.013139,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":439,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"MANE  261016P00110000",7,10.3,8.5,-0.1,201,1.1424,-0.48263,0.019446,-0.412497,0.071505,-0.016625,{"strike":477,"call":478,"put":489,"callItm":14,"putItm":39,"isAtm":14},115,{"contract_symbol":479,"symbol":479,"bid":480,"ask":467,"last":465,"change":481,"changePercent":9,"volume":375,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"MANE  261016C00115000",5.9,-6,64,1.3269,0.445242,0.0166,-0.47504,0.070897,0.01125,{"contract_symbol":490,"symbol":490,"bid":178,"ask":491,"last":492,"change":206,"changePercent":9,"volume":206,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"MANE  261016P00115000",12.8,12.84,15,1.1328,-0.577692,0.019256,-0.401601,0.070212,-0.020233,{"strike":501,"call":502,"put":512,"callItm":14,"putItm":39,"isAtm":14},120,{"contract_symbol":503,"symbol":503,"bid":504,"ask":465,"last":505,"change":206,"changePercent":9,"volume":206,"openInterest":372,"open_interest":372,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"MANE  261016C00120000",4.2,10.7,1.3565,0.374319,0.015573,-0.465708,0.067991,0.009542,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":206,"changePercent":9,"volume":206,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"MANE  261016P00120000",13,16,11.5,30,1.0523,-0.680956,0.018918,-0.340485,0.064077,-0.024077,{"strike":525,"call":526,"put":537,"callItm":14,"putItm":39,"isAtm":14},125,{"contract_symbol":527,"symbol":527,"bid":412,"ask":528,"last":529,"change":530,"changePercent":9,"volume":375,"openInterest":465,"open_interest":465,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"MANE  261016C00125000",5.5,4.68,-2.04,1.323,0.300998,0.014671,-0.417323,0.062473,0.007789,{"contract_symbol":538,"symbol":538,"bid":401,"ask":373,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":39},"MANE  261016P00125000",1.0225,-0.76778,0.016642,-0.282777,0.054769,-0.02765,{"strike":546,"call":547,"put":557,"callItm":14,"putItm":39,"isAtm":14},130,{"contract_symbol":548,"symbol":548,"bid":549,"ask":215,"last":480,"change":206,"changePercent":9,"volume":206,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"MANE  261016C00130000",0.95,36,1.2672,0.229084,0.013327,-0.347796,0.054355,0.006024,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"MANE  261016P00130000",20.5,23.7,0.975,-0.846024,0.013563,-0.209546,0.042563,-0.03105,{"strike":568,"call":569,"put":578,"callItm":14,"putItm":39,"isAtm":14},135,{"contract_symbol":570,"symbol":570,"bid":206,"ask":215,"last":439,"change":206,"changePercent":9,"volume":206,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"MANE  261016C00135000",28,1.1567,0.151507,0.011311,-0.245943,0.042109,0.004068,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"MANE  261016P00135000",24.6,29.4,0.9681,-0.897009,0.010324,-0.157253,0.032169,-0.033773,{"strike":589,"call":590,"put":601,"callItm":14,"putItm":39,"isAtm":14},140,{"contract_symbol":591,"symbol":591,"bid":206,"ask":592,"last":593,"change":206,"changePercent":9,"volume":206,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"MANE  261016C00140000",2.7,3.55,14,1.1377,0.106675,0.009011,-0.18957,0.032998,0.002889,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"MANE  261016P00140000",29.1,33.9,0.7334,-0.978071,0.003978,-0.034774,0.009391,-0.037336,{"strike":612,"call":613,"put":622,"callItm":14,"putItm":39,"isAtm":14},145,{"contract_symbol":614,"symbol":614,"bid":206,"ask":215,"last":615,"change":206,"changePercent":9,"volume":206,"openInterest":616,"open_interest":616,"iv":595,"implied_volatility":595,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"MANE  261016C00145000",3.2,56,0.07611,0.007013,-0.147541,0.025682,0.002072,{"contract_symbol":623,"symbol":623,"bid":415,"ask":624,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":39},"MANE  261016P00145000",38.5,0.9258,-0.963936,0.004768,-0.066418,0.014207,-0.038306,{"strike":632,"call":633,"put":642,"callItm":14,"putItm":39,"isAtm":14},150,{"contract_symbol":634,"symbol":634,"bid":206,"ask":215,"last":635,"change":206,"changePercent":9,"volume":206,"openInterest":375,"open_interest":375,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"MANE  261016C00150000",2.2,1.1307,0.052197,0.005261,-0.109316,0.019148,0.001429,{"contract_symbol":643,"symbol":643,"bid":624,"ask":644,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"MANE  261016P00150000",43.4,-0.978345,0.003118,-0.043437,0.009291,-0.040061,{"strike":651,"call":652,"put":659,"callItm":14,"putItm":39,"isAtm":14},155,{"contract_symbol":653,"symbol":653,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":595,"implied_volatility":595,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"MANE  261016C00155000",0.036909,0.003954,-0.083182,0.014479,0.001014,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"MANE  261016P00155000",43.5,48.4,-0.987318,0.001973,-0.027481,0.005878,-0.041666,{"strike":669,"call":670,"put":677,"callItm":14,"putItm":39,"isAtm":14},160,{"contract_symbol":671,"symbol":671,"bid":206,"ask":215,"last":375,"change":206,"changePercent":9,"volume":206,"openInterest":375,"open_interest":375,"iv":595,"implied_volatility":595,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"MANE  261016C00160000",0.025161,0.002879,-0.060563,0.010542,0.000694,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"MANE  261016P00160000",48.5,53.4,-0.992739,0.001212,-0.016881,0.003611,-0.043173,{"strike":687,"call":688,"put":695,"callItm":14,"putItm":39,"isAtm":14},165,{"contract_symbol":689,"symbol":689,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":595,"implied_volatility":595,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"MANE  261016C00165000",0.01694,0.002059,-0.043323,0.007541,0.000469,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"MANE  261016P00165000",53.5,58.5,-0.995927,0.000725,-0.010099,0.00216,-0.044618,{"strike":705,"call":706,"put":713,"callItm":14,"putItm":39,"isAtm":14},170,{"contract_symbol":707,"symbol":707,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":595,"implied_volatility":595,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"MANE  261016C00170000",0.011279,0.00145,-0.030505,0.00531,0.000313,{"contract_symbol":714,"symbol":714,"bid":698,"ask":715,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":625,"implied_volatility":625,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":39},"MANE  261016P00170000",63.4,-0.997757,0.000424,-0.005901,0.001262,-0.046025,"2026-10-06T23:42:32.029628+00:00"]