[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAT":3,"homepage-market-summary":27,"stock-options-MAT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MAT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Mattel, Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},15.04,12.6,17.23,12.4,12.66,2.38,18.8,35584791.020295,190121,15.2857,48.48,1.3312,2587314.082762839,29.1,11277,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":218,"updated_at":593,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.7,{"total_volume":178,"total_open_interest":179,"put_call_ratio":35,"implied_volatility":176},0,21407,[181,182,186,190,194,198,202,206,210,214],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",50,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",78,"261218",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",106,"270115",{"date":195,"label":195,"type":173,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",169,"270319",{"date":199,"label":199,"type":173,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",197,"270416",{"date":203,"label":203,"type":173,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-09-17",351,"270917",{"date":207,"label":207,"type":173,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",477,"280121",{"date":211,"label":211,"type":173,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-12-15",806,"281215",{"date":215,"label":215,"type":173,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2029-01-19",841,"290119",[219,238,253,269,289,312,335,360,382,404,425,447,469,488,508,530,548,563,579],{"strike":220,"call":221,"put":230,"callItm":36,"putItm":85,"isAtm":85},8,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":178,"changePercent":9,"volume":178,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":228,"gamma":178,"theta":178,"vega":178,"rho":229,"in_the_money":36},"MAT   261016C00008000",5.9,9,7.05,2,0.3999,1,0.003174,{"contract_symbol":231,"symbol":231,"bid":178,"ask":232,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":178,"in_the_money":85},"MAT   261016P00008000",0.1,0.7554,-0.000008,0.000016,-0.000003,0.000001,{"strike":224,"call":239,"put":245,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":240,"symbol":240,"bid":241,"ask":220,"last":242,"change":178,"changePercent":9,"volume":178,"openInterest":243,"open_interest":243,"iv":227,"implied_volatility":227,"delta":228,"gamma":178,"theta":178,"vega":178,"rho":244,"in_the_money":36},"MAT   261016C00009000",4.9,4.2,12,0.003571,{"contract_symbol":246,"symbol":246,"bid":178,"ask":69,"last":247,"change":178,"changePercent":9,"volume":178,"openInterest":228,"open_interest":228,"iv":233,"implied_volatility":233,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":85},"MAT   261016P00009000",0.25,-0.000203,0.000337,-0.00006,0.000023,-0.000001,{"strike":254,"call":255,"put":262,"callItm":36,"putItm":85,"isAtm":85},10,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":178,"changePercent":9,"volume":178,"openInterest":260,"open_interest":260,"iv":227,"implied_volatility":227,"delta":228,"gamma":178,"theta":178,"vega":178,"rho":261,"in_the_money":36},"MAT   261016C00010000",4,7,3,45,0.003968,{"contract_symbol":263,"symbol":263,"bid":178,"ask":69,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":49,"open_interest":49,"iv":233,"implied_volatility":233,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":85},"MAT   261016P00010000",-0.002285,0.003138,-0.000563,0.000216,-0.000014,{"strike":270,"call":271,"put":280,"callItm":36,"putItm":85,"isAtm":85},11,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":226,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":227,"implied_volatility":227,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":36},"MAT   261016C00011000",3.2,4.5,0.999975,0.000088,-0.000004,0.000003,0.004365,{"contract_symbol":281,"symbol":281,"bid":178,"ask":69,"last":282,"change":178,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":233,"implied_volatility":233,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":85},"MAT   261016P00011000",0.06,38,-0.013816,0.015476,-0.002775,0.001065,-0.000088,{"strike":243,"call":290,"put":302,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":178,"changePercent":9,"volume":178,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":36},"MAT   261016C00012000",2.75,5,3.1,312,0.6012,0.977585,0.029388,-0.003337,0.001609,0.004621,{"contract_symbol":303,"symbol":303,"bid":178,"ask":69,"last":304,"change":178,"changePercent":9,"volume":178,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":85},"MAT   261016P00012000",0.09,171,0.6007,-0.022332,0.029321,-0.003324,0.001604,-0.00014,{"strike":313,"call":314,"put":325,"callItm":36,"putItm":85,"isAtm":36},13,{"contract_symbol":315,"symbol":315,"bid":226,"ask":316,"last":317,"change":178,"changePercent":9,"volume":178,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":36},"MAT   261016C00013000",2.65,2.22,1096,0.6941,0.880217,0.095376,-0.014438,0.006029,0.004386,{"contract_symbol":326,"symbol":326,"bid":232,"ask":327,"last":327,"change":178,"changePercent":9,"volume":178,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":85},"MAT   261016P00013000",0.2,447,0.5615,-0.077187,0.085383,-0.008459,0.004367,-0.000488,{"strike":336,"call":337,"put":348,"callItm":36,"putItm":85,"isAtm":36},14,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":340,"change":178,"changePercent":9,"volume":178,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":36},"MAT   261016C00014000",1.3,1.45,467,0.6482,0.750469,0.16229,-0.021424,0.009581,0.003932,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":178,"changePercent":9,"volume":178,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":85},"MAT   261016P00014000",0.3,0.4,0.35,2442,0.612,-0.239304,0.168062,-0.019776,0.009367,-0.001548,{"strike":174,"call":361,"put":371,"callItm":36,"putItm":85,"isAtm":36},{"contract_symbol":362,"symbol":362,"bid":363,"ask":98,"last":98,"change":178,"changePercent":9,"volume":178,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":36},"MAT   261016C00015000",0.5,414,0.703,0.556094,0.186174,-0.028911,0.01192,0.002979,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":178,"changePercent":9,"volume":178,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":369,"rho":381,"in_the_money":85},"MAT   261016P00015000",0.75,0.95,0.85,300,0.6624,-0.443783,0.197581,-0.02724,-0.002954,{"strike":383,"call":384,"put":395,"callItm":85,"putItm":36,"isAtm":36},16,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":386,"change":178,"changePercent":9,"volume":178,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":85},"MAT   261016C00016000",0.6,0.65,5390,0.8313,0.402507,0.154252,-0.033491,0.011678,0.002159,{"contract_symbol":396,"symbol":396,"bid":339,"ask":397,"last":340,"change":178,"changePercent":9,"volume":178,"openInterest":49,"open_interest":49,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":36},"MAT   261016P00016000",2.25,0.6294,-0.64531,0.195932,-0.024389,0.011232,-0.004386,{"strike":405,"call":406,"put":416,"callItm":85,"putItm":36,"isAtm":36},17,{"contract_symbol":407,"symbol":407,"bid":352,"ask":408,"last":352,"change":178,"changePercent":9,"volume":178,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":85},"MAT   261016C00017000",0.55,4065,0.86,0.27864,0.129397,-0.030069,0.010135,0.001512,{"contract_symbol":417,"symbol":417,"bid":418,"ask":259,"last":397,"change":178,"changePercent":9,"volume":178,"openInterest":228,"open_interest":228,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":36},"MAT   261016P00017000",1.85,0.6492,-0.795684,0.144741,-0.019165,0.008558,-0.005601,{"strike":426,"call":427,"put":437,"callItm":85,"putItm":36,"isAtm":85},18,{"contract_symbol":428,"symbol":428,"bid":429,"ask":350,"last":327,"change":178,"changePercent":9,"volume":178,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":85},"MAT   261016C00018000",0.15,5987,0.8826,0.186047,0.10057,-0.024614,0.008084,0.001019,{"contract_symbol":438,"symbol":438,"bid":439,"ask":242,"last":440,"change":178,"changePercent":9,"volume":178,"openInterest":226,"open_interest":226,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":36},"MAT   261016P00018000",2.2,5.04,0.6354,-0.902934,0.089541,-0.01136,0.005182,-0.006592,{"strike":448,"call":449,"put":458,"callItm":85,"putItm":36,"isAtm":85},19,{"contract_symbol":450,"symbol":450,"bid":232,"ask":352,"last":451,"change":178,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":85},"MAT   261016C00019000",0.22,0.9485,0.134805,0.075773,-0.02142,0.006546,0.000739,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":178,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":36},"MAT   261016P00019000",2.8,6,5.8,0.5539,-0.977095,0.032485,-0.003131,0.001639,-0.007407,{"strike":470,"call":471,"put":480,"callItm":85,"putItm":36,"isAtm":85},20,{"contract_symbol":472,"symbol":472,"bid":69,"ask":429,"last":232,"change":178,"changePercent":9,"volume":178,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":85},"MAT   261016C00020000",47,1.008,0.099787,0.057601,-0.018389,0.005288,0.000547,{"contract_symbol":481,"symbol":481,"bid":257,"ask":258,"last":461,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":36},"MAT   261016P00020000",0.3966,-0.999746,0.000792,-0.000039,0.000029,-0.007935,{"strike":49,"call":489,"put":498,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":490,"symbol":490,"bid":178,"ask":350,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":85},"MAT   261016C00021000",27,1.0301,0.068279,0.042372,-0.014126,0.003975,0.000376,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":461,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":36},"MAT   261016P00021000",4.1,7.2,0.4404,-0.999883,0.000346,-0.000021,0.000014,-0.008332,{"strike":509,"call":510,"put":519,"callItm":85,"putItm":36,"isAtm":85},22,{"contract_symbol":511,"symbol":511,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":85},"MAT   261016C00022000",61,1.0328,0.043602,0.029647,-0.009936,0.002789,0.000242,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":36},"MAT   261016P00022000",5.1,8.4,7.1,0.4918,-0.999915,0.00023,-0.000017,0.00001,-0.008729,{"strike":531,"call":532,"put":539,"callItm":85,"putItm":36,"isAtm":85},23,{"contract_symbol":533,"symbol":533,"bid":178,"ask":69,"last":154,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":513,"implied_volatility":513,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":85},"MAT   261016C00023000",0.027027,0.020015,-0.006708,0.001883,0.000151,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":524,"implied_volatility":524,"delta":544,"gamma":545,"theta":236,"vega":546,"rho":547,"in_the_money":36},"MAT   261016P00023000",6.1,9.1,8.44,-0.999987,0.000038,0.000002,-0.009127,{"strike":549,"call":550,"put":557,"callItm":85,"putItm":36,"isAtm":85},24,{"contract_symbol":551,"symbol":551,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":228,"open_interest":228,"iv":513,"implied_volatility":513,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":85},"MAT   261016C00024000",0.016451,0.013152,-0.004408,0.001237,0.000092,{"contract_symbol":558,"symbol":558,"bid":522,"ask":559,"last":220,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":524,"implied_volatility":524,"delta":560,"gamma":561,"theta":178,"vega":178,"rho":562,"in_the_money":36},"MAT   261016P00024000",10.7,-0.999998,0.000005,-0.009523,{"strike":564,"call":565,"put":572,"callItm":85,"putItm":36,"isAtm":85},25,{"contract_symbol":566,"symbol":566,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":226,"open_interest":226,"iv":513,"implied_volatility":513,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":85},"MAT   261016C00025000",0.009859,0.008445,-0.002831,0.000794,0.000055,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":524,"implied_volatility":524,"delta":577,"gamma":237,"theta":178,"vega":178,"rho":578,"in_the_money":36},"MAT   261016P00025000",8.1,11.1,10.43,-1,-0.00992,{"strike":580,"call":581,"put":588,"callItm":85,"putItm":36,"isAtm":85},30,{"contract_symbol":582,"symbol":582,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":513,"implied_volatility":513,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":85},"MAT   261016C00030000",0.000646,0.000722,-0.000242,0.000068,0.000004,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":524,"implied_volatility":524,"delta":577,"gamma":178,"theta":178,"vega":178,"rho":592,"in_the_money":36},"MAT   261016P00030000",13.1,16.1,-0.011904,"2026-10-02T08:42:29.547157+00:00"]