[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBLY":3,"homepage-market-summary":31,"stock-options-MBLY":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBLY","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},"Mobileye Global Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Mobileye Global Inc engages in the development and deployment of ADAS and autonomous driving technologies and solutions. It is building a portfolio of end-to-end ADAS and autonomous driving solutions to provide the capabilities needed for the future of autonomous driving, leveraging a comprehensive suite of purpose-built software and hardware technologies. The company's reportable operating segment are Mobileye and Moovit. The solutions provided by the company are: Driver Assist, Cloud-Enhanced Driver Assist, Mobileye SuperVision Lite, Mobileye SuperVision, Mobileye Chauffeur, Mobileye Drive, Self-Driving System & Vehicles. It derives maximum revenue from Mobileye Segment.","4,200","Jerusalem",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.47,7.46,7.49,7.26,7.58,-0.11,-1.45,6269399.131363,32349,7.4076,15.81,6.47,6441244.44899165,10.7,987,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":233,"updated_at":636,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1067,6871,1.99,[187,188,193,197,201,205,209,213,217,221,225,229],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",17,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",24,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",31,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",38,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",45,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-01-15",101,"270115",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-02-19",136,"270219",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-05-21",227,"270521",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-01-21",472,"280121",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",836,"290119",[234,252,268,280,293,305,317,332,348,368,394,418,442,464,487,503,521,537,548,562,570,581,593,603,611,619,628],{"strike":235,"call":236,"put":248,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":40},"MBLY  261009C00002000",5.05,5.75,5.4,-0.16,34,392,0.4433,1,0,0.000156,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00002000",0.02,0.7621,{"strike":179,"call":253,"put":263,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":258,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":262,"in_the_money":40},"MBLY  261009C00003000",3.95,4.8,4.3,-0.3,36,300,0.4463,0.000234,{"contract_symbol":264,"symbol":264,"bid":246,"ask":265,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":267,"implied_volatility":267,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00003000",0.2,0.01,0.7629,{"strike":269,"call":270,"put":278,"callItm":40,"putItm":14,"isAtm":14},3.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":258,"changePercent":9,"volume":275,"openInterest":276,"open_interest":276,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":277,"in_the_money":40},"MBLY  261009C00003500",3.45,4.35,3.85,15,5,0.000273,{"contract_symbol":279,"symbol":279,"bid":246,"ask":265,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00003500",{"strike":281,"call":282,"put":290,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":283,"symbol":283,"bid":284,"ask":255,"last":285,"change":286,"changePercent":9,"volume":287,"openInterest":288,"open_interest":288,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":289,"in_the_money":40},"MBLY  261009C00004000",3.05,3.36,-0.28,16,187,0.000312,{"contract_symbol":291,"symbol":291,"bid":246,"ask":292,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00004000",2.13,{"strike":294,"call":295,"put":303,"callItm":40,"putItm":14,"isAtm":14},4.5,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":286,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":302,"in_the_money":40},"MBLY  261009C00004500",2.43,3.4,2.86,11,26,0.000351,{"contract_symbol":304,"symbol":304,"bid":246,"ask":265,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00004500",{"strike":276,"call":306,"put":314,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":311,"changePercent":9,"volume":276,"openInterest":312,"open_interest":312,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":313,"in_the_money":40},"MBLY  261009C00005000",2.18,4.45,2.41,-0.2,66,0.00039,{"contract_symbol":315,"symbol":315,"bid":246,"ask":316,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00005000",0.12,{"strike":318,"call":319,"put":326,"callItm":40,"putItm":14,"isAtm":40},5.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":311,"changePercent":9,"volume":245,"openInterest":324,"open_interest":324,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":325,"in_the_money":40},"MBLY  261009C00005500",1.54,2.51,1.92,19,0.000429,{"contract_symbol":327,"symbol":327,"bid":246,"ask":328,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":329,"gamma":330,"theta":331,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009P00005500",0.11,-0.000003,0.000026,-0.000001,{"strike":333,"call":334,"put":341,"callItm":40,"putItm":14,"isAtm":40},6,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":241,"changePercent":9,"volume":245,"openInterest":339,"open_interest":339,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":246,"vega":246,"rho":340,"in_the_money":40},"MBLY  261009C00006000",1.05,2.05,1.49,27,0.000468,{"contract_symbol":342,"symbol":342,"bid":246,"ask":343,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":267,"implied_volatility":267,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":246,"in_the_money":14},"MBLY  261009P00006000",0.07,-0.000581,0.004068,-0.00018,0.000013,{"strike":349,"call":350,"put":360,"callItm":40,"putItm":14,"isAtm":40},6.5,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":246,"changePercent":9,"volume":246,"openInterest":276,"open_interest":276,"iv":261,"implied_volatility":261,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":40},"MBLY  261009C00006500",0.6,1.4,1.16,0.999752,0.003157,-0.000048,0.000006,0.000506,{"contract_symbol":361,"symbol":361,"bid":246,"ask":266,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":362,"open_interest":362,"iv":251,"implied_volatility":251,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"MBLY  261009P00006500",475,-0.019636,0.095112,-0.004198,0.000313,-0.000012,{"strike":369,"call":370,"put":382,"callItm":40,"putItm":14,"isAtm":40},7,{"contract_symbol":371,"symbol":371,"bid":372,"ask":322,"last":373,"change":374,"changePercent":9,"volume":276,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"MBLY  261009C00007000",0.15,0.43,-0.18,14,0.546,0.906036,0.466903,-0.010577,0.001103,0.00049,{"contract_symbol":383,"symbol":383,"bid":246,"ask":384,"last":250,"change":385,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MBLY  261009P00007000",0.09,-0.01,540,459,0.5319,-0.088441,0.458241,-0.009851,0.001054,-0.000052,{"strike":395,"call":396,"put":408,"callItm":14,"putItm":40,"isAtm":40},7.5,{"contract_symbol":397,"symbol":397,"bid":328,"ask":398,"last":316,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"MBLY  261009C00007500",0.16,-0.09,57,696,0.6031,0.460562,1.000881,-0.027665,0.002611,0.000257,{"contract_symbol":409,"symbol":409,"bid":250,"ask":108,"last":90,"change":410,"changePercent":9,"volume":259,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"MBLY  261009P00007500",0.08,1345,0.5155,-0.549444,1.167823,-0.02358,0.002603,-0.000332,{"strike":419,"call":420,"put":430,"callItm":14,"putItm":40,"isAtm":40},8,{"contract_symbol":421,"symbol":421,"bid":246,"ask":153,"last":266,"change":385,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"MBLY  261009C00008000",121,536,0.5296,0.066791,0.37178,-0.007924,0.000852,0.000038,{"contract_symbol":431,"symbol":431,"bid":432,"ask":336,"last":433,"change":434,"changePercent":9,"volume":276,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"MBLY  261009P00008000",0.31,0.67,0.27,152,1.0045,-0.776067,0.452796,-0.034714,0.001967,-0.0005,{"strike":443,"call":444,"put":454,"callItm":14,"putItm":40,"isAtm":40},8.5,{"contract_symbol":445,"symbol":445,"bid":246,"ask":250,"last":250,"change":266,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"MBLY  261009C00008500",40,487,0.7605,0.026767,0.123737,-0.005437,0.000407,0.000015,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":143,"change":398,"changePercent":9,"volume":235,"openInterest":301,"open_interest":301,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"MBLY  261009P00008500",0.86,3.2,1.2012,-0.883088,0.248626,-0.027258,0.001291,-0.000598,{"strike":465,"call":466,"put":474,"callItm":14,"putItm":40,"isAtm":40},9,{"contract_symbol":467,"symbol":467,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":468,"open_interest":468,"iv":448,"implied_volatility":448,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"MBLY  261009C00009000",1388,0.002701,0.01664,-0.000731,0.000055,0.000002,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":82,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"MBLY  261009P00009000",1.09,2.1,1.69,102,105,1.2616,-0.949655,0.124992,-0.015117,0.000682,-0.000673,{"strike":488,"call":489,"put":496,"callItm":14,"putItm":40,"isAtm":40},9.5,{"contract_symbol":490,"symbol":490,"bid":246,"ask":266,"last":266,"change":491,"changePercent":9,"volume":245,"openInterest":242,"open_interest":242,"iv":448,"implied_volatility":448,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":246,"in_the_money":14},"MBLY  261009C00009500",-0.02,0.000167,0.00128,-0.000056,0.000004,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":337,"change":265,"changePercent":9,"volume":235,"openInterest":245,"open_interest":245,"iv":481,"implied_volatility":481,"delta":500,"gamma":501,"theta":502,"vega":277,"rho":471,"in_the_money":40},"MBLY  261009P00009500",1.62,2.76,-0.98329,0.050072,-0.006056,{"strike":191,"call":504,"put":511,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":505,"symbol":505,"bid":246,"ask":506,"last":507,"change":246,"changePercent":9,"volume":246,"openInterest":508,"open_interest":508,"iv":448,"implied_volatility":448,"delta":509,"gamma":510,"theta":329,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00010000",0.75,0.03,82,0.000007,0.000062,{"contract_symbol":512,"symbol":512,"bid":292,"ask":513,"last":514,"change":515,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":481,"implied_volatility":481,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"MBLY  261009P00010000",3.25,2.56,0.21,-0.995168,0.016907,-0.002045,0.000092,-0.000776,{"strike":522,"call":523,"put":528,"callItm":14,"putItm":40,"isAtm":14},10.5,{"contract_symbol":524,"symbol":524,"bid":246,"ask":266,"last":525,"change":246,"changePercent":9,"volume":246,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":246,"gamma":473,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00010500",0.05,12,0.7588,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":481,"implied_volatility":481,"delta":533,"gamma":534,"theta":463,"vega":535,"rho":536,"in_the_money":40},"MBLY  261009P00010500",2.74,3.8,3.16,-0.99876,0.004944,0.000027,-0.000817,{"strike":300,"call":538,"put":541,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":539,"symbol":539,"bid":246,"ask":540,"last":410,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00011000",0.1,{"contract_symbol":542,"symbol":542,"bid":543,"ask":256,"last":544,"change":398,"changePercent":9,"volume":235,"openInterest":245,"open_interest":245,"iv":481,"implied_volatility":481,"delta":545,"gamma":493,"theta":546,"vega":509,"rho":547,"in_the_money":40},"MBLY  261009P00011000",2.95,3.7,-0.999713,-0.000155,-0.000857,{"strike":549,"call":550,"put":553,"callItm":14,"putItm":40,"isAtm":14},11.5,{"contract_symbol":551,"symbol":551,"bid":246,"ask":250,"last":328,"change":246,"changePercent":9,"volume":246,"openInterest":552,"open_interest":552,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00011500",18,{"contract_symbol":554,"symbol":554,"bid":272,"ask":555,"last":556,"change":9,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":458,"implied_volatility":458,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"MBLY  261009P00011500",6.15,4.21,-0.999973,0.000143,-0.000016,0.000001,-0.000896,{"strike":526,"call":563,"put":565,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":564,"symbol":564,"bid":246,"ask":266,"last":153,"change":246,"changePercent":9,"volume":246,"openInterest":333,"open_interest":333,"iv":527,"implied_volatility":527,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00012000",{"contract_symbol":566,"symbol":566,"bid":273,"ask":349,"last":567,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":458,"implied_volatility":458,"delta":568,"gamma":330,"theta":329,"vega":246,"rho":569,"in_the_money":40},"MBLY  261009P00012000",5.17,-0.999996,-0.000935,{"strike":571,"call":572,"put":575,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":573,"symbol":573,"bid":246,"ask":574,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00012500",0.5,{"contract_symbol":576,"symbol":576,"bid":309,"ask":577,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":481,"implied_volatility":481,"delta":578,"gamma":347,"theta":579,"vega":246,"rho":580,"in_the_money":40},"MBLY  261009P00012500",7.15,-0.999998,-0.000002,-0.000974,{"strike":582,"call":583,"put":585,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":584,"symbol":584,"bid":246,"ask":292,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00013000",{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":481,"implied_volatility":481,"delta":591,"gamma":473,"theta":246,"vega":246,"rho":592,"in_the_money":40},"MBLY  261009P00013000",5.3,7.45,6.1,0.42,-1,-0.001013,{"strike":594,"call":595,"put":597,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":596,"symbol":596,"bid":246,"ask":292,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00013500",{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":590,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":481,"implied_volatility":481,"delta":591,"gamma":246,"theta":246,"vega":246,"rho":602,"in_the_money":40},"MBLY  261009P00013500",5.7,8.15,6.53,-0.001052,{"strike":375,"call":604,"put":606,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":605,"symbol":605,"bid":246,"ask":292,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00014000",{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":481,"implied_volatility":481,"delta":591,"gamma":246,"theta":246,"vega":246,"rho":610,"in_the_money":40},"MBLY  261009P00014000",5.8,8.65,-0.001091,{"strike":275,"call":612,"put":614,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":613,"symbol":613,"bid":246,"ask":292,"last":266,"change":9,"changePercent":9,"volume":281,"openInterest":246,"open_interest":246,"iv":527,"implied_volatility":527,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00015000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":481,"implied_volatility":481,"delta":591,"gamma":246,"theta":246,"vega":246,"rho":618,"in_the_money":40},"MBLY  261009P00015000",6.8,9.65,-0.001169,{"strike":287,"call":620,"put":622,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":621,"symbol":621,"bid":246,"ask":292,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00016000",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":458,"implied_volatility":458,"delta":591,"gamma":246,"theta":246,"vega":246,"rho":627,"in_the_money":40},"MBLY  261009P00016000",8.25,10.65,8.73,-0.001247,{"strike":195,"call":629,"put":631,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":630,"symbol":630,"bid":246,"ask":292,"last":266,"change":9,"changePercent":9,"volume":235,"openInterest":246,"open_interest":246,"iv":448,"implied_volatility":448,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"MBLY  261009C00017000",{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":617,"change":246,"changePercent":9,"volume":246,"openInterest":235,"open_interest":235,"iv":481,"implied_volatility":481,"delta":591,"gamma":246,"theta":246,"vega":246,"rho":635,"in_the_money":40},"MBLY  261009P00017000",9.2,11.65,-0.001325,"2026-10-07T00:37:48.192629+00:00"]