[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCD":3,"homepage-market-summary":36,"stock-options-MCD":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MCD","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},"McDonald's Corporation","NYSE",null,"RETAIL-EATING PLACES","McDonald's is the world's largest restaurant brand, with nearly $139 billion in systemwide sales across more than 45,000 restaurants and over 100 markets. The quick-service chain built its early reputation on speed, consistency, and affordable hamburgers, and today its global menu spans burgers, chicken, breakfast, and beverages that have helped popularize American fast-food cuisine globally. The firm derives the bulk of its revenue from franchise royalties and rent (about 62%), with the remainder stemming from company-operated restaurants across three segments: the United States (39% of systemwide sales), internationally operated markets (35%), and internationally developmental\u002Flicensed segments (26%).","150,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.3211,7.72,"Quarterly","2026-12-01",{"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},232.45,233.345,234.3,231.7,233.04,-0.59,-0.25,5599028.49926,130589,232.8238,341.75,229.2,3906616.282197028,2.9,14311,{"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":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":190,"strikes":249,"updated_at":1276,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.3,{"total_volume":188,"total_open_interest":189,"put_call_ratio":44,"implied_volatility":186},9525,17456,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"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":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":183,"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},"2027-06-17",254,"270617",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",346,"270917",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-12-17",437,"271217",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",472,"280121",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2029-01-19",836,"290119",[250,265,279,292,307,322,338,356,373,391,408,425,445,465,486,507,533,557,585,612,642,671,700,725,752,778,801,826,850,872,893,915,933,952,967,980,992,1004,1015,1026,1035,1045,1058,1070,1080,1092,1102,1111,1122,1132,1143,1155,1168,1178,1189,1201,1212,1222,1232,1242,1254,1265],{"strike":251,"call":252,"put":261,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":260,"in_the_money":45},"MCD   261009C00160000",71.65,74,72.65,0,0.5073,1,0.012431,{"contract_symbol":262,"symbol":262,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00160000",0.01,0.2983,{"strike":266,"call":267,"put":274,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":273,"in_the_money":45},"MCD   261009C00165000",66.6,69,67.67,0.5428,0.012818,{"contract_symbol":275,"symbol":275,"bid":257,"ask":276,"last":277,"change":257,"changePercent":9,"volume":257,"openInterest":278,"open_interest":278,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00165000",0.05,0.11,255,{"strike":280,"call":281,"put":288,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":118,"changePercent":9,"volume":255,"openInterest":286,"open_interest":286,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":287,"in_the_money":45},"MCD   261009C00170000",61.8,63.9,62.7,13,0.013208,{"contract_symbol":289,"symbol":289,"bid":257,"ask":290,"last":290,"change":276,"changePercent":9,"volume":259,"openInterest":291,"open_interest":291,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00170000",0.07,11,{"strike":293,"call":294,"put":303,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":302,"in_the_money":45},"MCD   261009C00175000",56.95,58.8,57.72,-0.18,78,12,0.013596,{"contract_symbol":304,"symbol":304,"bid":257,"ask":305,"last":306,"change":9,"changePercent":9,"volume":291,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00175000",0.1,0.15,{"strike":308,"call":309,"put":318,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":317,"in_the_money":45},"MCD   261009C00180000",51.95,54,53.97,1.18,4,19,0.013985,{"contract_symbol":319,"symbol":319,"bid":257,"ask":276,"last":290,"change":257,"changePercent":9,"volume":257,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00180000",30,0.2976,{"strike":323,"call":324,"put":333,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":316,"open_interest":316,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":331,"vega":257,"rho":332,"in_the_money":45},"MCD   261009C00185000",46.95,49,48.99,-24.61,2,-0.000001,0.014373,{"contract_symbol":334,"symbol":334,"bid":257,"ask":335,"last":336,"change":257,"changePercent":9,"volume":257,"openInterest":337,"open_interest":337,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00185000",0.13,0.06,244,{"strike":339,"call":340,"put":352,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":345,"changePercent":9,"volume":195,"openInterest":346,"open_interest":346,"iv":272,"implied_volatility":272,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":45},"MCD   261009C00190000",41.95,44,43.99,-2.11,26,0.99999,0.000004,-0.000086,0.000009,0.01476,{"contract_symbol":353,"symbol":353,"bid":257,"ask":186,"last":354,"change":257,"changePercent":9,"volume":257,"openInterest":355,"open_interest":355,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00190000",0.33,27,{"strike":357,"call":358,"put":370,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":195,"openInterest":364,"open_interest":364,"iv":258,"implied_volatility":258,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":45},"MCD   261009C00195000",36.95,39,38.94,-21.93,25,0.999966,0.000014,-0.000261,0.000029,0.015149,{"contract_symbol":371,"symbol":371,"bid":257,"ask":372,"last":158,"change":257,"changePercent":9,"volume":257,"openInterest":207,"open_interest":207,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00195000",0.65,{"strike":374,"call":375,"put":388,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":258,"implied_volatility":258,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":45},"MCD   261009C00200000",31.95,34,34.1,-2.65,5,22,0.999685,0.000111,-0.002122,0.000237,0.015533,{"contract_symbol":389,"symbol":389,"bid":257,"ask":372,"last":336,"change":257,"changePercent":9,"volume":257,"openInterest":390,"open_interest":390,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009P00200000",33,{"strike":392,"call":393,"put":404,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":396,"change":397,"changePercent":9,"volume":330,"openInterest":398,"open_interest":398,"iv":272,"implied_volatility":272,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":45},"MCD   261009C00205000",26.85,29,-15.43,16,0.996341,0.000982,-0.021465,0.002244,0.015859,{"contract_symbol":405,"symbol":405,"bid":257,"ask":372,"last":277,"change":257,"changePercent":9,"volume":257,"openInterest":355,"open_interest":355,"iv":321,"implied_volatility":321,"delta":331,"gamma":257,"theta":406,"vega":407,"rho":257,"in_the_money":14},"MCD   261009P00205000",-0.000003,0.000001,{"strike":409,"call":410,"put":420,"callItm":45,"putItm":14,"isAtm":14},207.5,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":9,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":45},"MCD   261009C00207500",24.4,26.5,26.51,0.995274,0.001321,-0.025222,0.002822,0.016035,{"contract_symbol":421,"symbol":421,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":422,"gamma":348,"theta":423,"vega":424,"rho":257,"in_the_money":14},"MCD   261009P00207500",-0.000006,-0.000028,0.000005,{"strike":426,"call":427,"put":437,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":428,"symbol":428,"bid":429,"ask":203,"last":430,"change":431,"changePercent":9,"volume":330,"openInterest":398,"open_interest":398,"iv":258,"implied_volatility":258,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":45},"MCD   261009C00210000",21.85,24.04,1.69,0.990029,0.002554,-0.048762,0.005455,0.016132,{"contract_symbol":438,"symbol":438,"bid":257,"ask":372,"last":305,"change":439,"changePercent":9,"volume":195,"openInterest":440,"open_interest":440,"iv":264,"implied_volatility":264,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":331,"in_the_money":14},"MCD   261009P00210000",-0.08,272,-0.000042,0.000028,-0.000188,0.000036,{"strike":446,"call":447,"put":456,"callItm":45,"putItm":14,"isAtm":14},212.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":45},"MCD   261009C00212500",19.15,21.5,0.980433,0.004566,-0.087175,0.009753,0.01615,{"contract_symbol":457,"symbol":457,"bid":257,"ask":458,"last":459,"change":257,"changePercent":9,"volume":257,"openInterest":315,"open_interest":315,"iv":321,"implied_volatility":321,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"MCD   261009P00212500",0.5,0.12,-0.000241,0.000148,-0.00097,0.000185,-0.000004,{"strike":466,"call":467,"put":477,"callItm":45,"putItm":14,"isAtm":14},215,{"contract_symbol":468,"symbol":468,"bid":469,"ask":316,"last":470,"change":257,"changePercent":9,"volume":257,"openInterest":471,"open_interest":471,"iv":272,"implied_volatility":272,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":45},"MCD   261009C00215000",16.9,34.2,8,0.954151,0.008639,-0.188845,0.019744,0.015857,{"contract_symbol":478,"symbol":478,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":264,"implied_volatility":264,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"MCD   261009P00215000",107,81,-0.001188,0.000644,-0.004253,0.000809,-0.000022,{"strike":487,"call":488,"put":497,"callItm":45,"putItm":14,"isAtm":14},217.5,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":45},"MCD   261009C00217500",14.25,16.5,0.938543,0.01166,-0.222634,0.024907,0.015765,{"contract_symbol":498,"symbol":498,"bid":257,"ask":499,"last":158,"change":500,"changePercent":9,"volume":330,"openInterest":501,"open_interest":501,"iv":264,"implied_volatility":264,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"MCD   261009P00217500",0.17,0.03,41,-0.004676,0.002226,-0.01469,0.002795,-0.000085,{"strike":508,"call":509,"put":522,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":315,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":45},"MCD   261009C00220000",12.2,13.85,12.7,1.3,55,0.4692,0.917435,0.015812,-0.258293,0.031241,0.01557,{"contract_symbol":523,"symbol":523,"bid":257,"ask":336,"last":263,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"MCD   261009P00220000",-0.02,88,279,0.2811,-0.010879,0.004972,-0.029156,0.005885,-0.000198,{"strike":534,"call":535,"put":548,"callItm":45,"putItm":14,"isAtm":14},222.5,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":540,"changePercent":9,"volume":315,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":45},"MCD   261009C00222500",9.3,11.5,10.5,2.35,7,0.4212,0.892039,0.021465,-0.282534,0.038069,0.015299,{"contract_symbol":549,"symbol":549,"bid":500,"ask":276,"last":336,"change":524,"changePercent":9,"volume":396,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"MCD   261009P00222500",246,0.2566,-0.022111,0.01001,-0.048907,0.010815,-0.000403,{"strike":558,"call":559,"put":573,"callItm":45,"putItm":14,"isAtm":14},225,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":45},"MCD   261009C00225000",7.6,9,8.9,1.26,611,645,0.3641,0.859451,0.029868,-0.293813,0.045794,0.014897,{"contract_symbol":574,"symbol":574,"bid":290,"ask":575,"last":277,"change":576,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"MCD   261009P00225000",0.18,-0.07,222,877,0.2342,-0.048318,0.020885,-0.084969,0.020593,-0.000881,{"strike":586,"call":587,"put":600,"callItm":45,"putItm":14,"isAtm":14},227.5,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":264,"implied_volatility":264,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":45},"MCD   261009C00227500",4.85,6.6,5.28,-0.53,619,641,0.812988,0.043899,-0.289849,0.055142,0.014243,{"contract_symbol":601,"symbol":601,"bid":95,"ask":87,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"MCD   261009P00227500",0.31,-0.11,270,370,0.2168,-0.112257,0.042884,-0.149563,0.03915,-0.002049,{"strike":613,"call":614,"put":628,"callItm":45,"putItm":14,"isAtm":45},230,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":45},"MCD   261009C00230000",3.3,4.45,3.84,-0.36,127,354,0.2512,0.711447,0.066258,-0.310158,0.070073,0.012576,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":633,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"MCD   261009P00230000",0.64,0.96,0.8,-0.2,314,847,0.2186,-0.261865,0.072575,-0.257341,0.066802,-0.004792,{"strike":643,"call":644,"put":658,"callItm":14,"putItm":45,"isAtm":45},232.5,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"MCD   261009C00232500",1.82,2.37,2.26,-0.24,316,513,0.2543,0.527401,0.076276,-0.365921,0.081669,0.009366,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":337,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":45},"MCD   261009P00232500",1.43,1.97,1.75,-0.13,486,0.214,-0.468996,0.090578,-0.307756,0.081612,-0.008607,{"strike":672,"call":673,"put":686,"callItm":14,"putItm":45,"isAtm":14},235,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":259,"change":677,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"MCD   261009C00235000",0.95,1.1,-0.42,1190,1261,0.2414,0.333074,0.073386,-0.317231,0.074587,0.005941,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":691,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":45},"MCD   261009P00235000",2.82,3.75,2.95,-0.84,53,454,0.1798,-0.720925,0.091096,-0.218475,0.068964,-0.013259,{"strike":701,"call":702,"put":713,"callItm":14,"putItm":45,"isAtm":14},237.5,{"contract_symbol":703,"symbol":703,"bid":704,"ask":44,"last":52,"change":649,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"MCD   261009C00237500",0.42,903,1226,0.2538,0.188807,0.051905,-0.248051,0.055468,0.003373,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":306,"changePercent":9,"volume":718,"openInterest":719,"open_interest":719,"iv":606,"implied_volatility":606,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":45},"MCD   261009P00237500",4.6,5.95,5.67,773,168,-0.849995,0.052412,-0.182769,0.047845,-0.015766,{"strike":726,"call":727,"put":739,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":728,"symbol":728,"bid":499,"ask":729,"last":575,"change":730,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"MCD   261009C00240000",0.2,-0.15,1133,1210,0.2559,0.090242,0.030991,-0.150541,0.033388,0.001615,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":633,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":45},"MCD   261009P00240000",6.5,8.25,7.8,717,234,0.2598,-0.906339,0.031372,-0.157126,0.034321,-0.01697,{"strike":753,"call":754,"put":765,"callItm":14,"putItm":45,"isAtm":14},242.5,{"contract_symbol":755,"symbol":755,"bid":336,"ask":305,"last":277,"change":756,"changePercent":9,"volume":757,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"MCD   261009C00242500",-0.03,501,661,0.2606,0.038726,0.015696,-0.079086,0.017223,0.000694,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":259,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":45},"MCD   261009P00242500",9.6,10.7,9.95,-0.35,71,0.2642,-0.959179,0.016159,-0.083696,0.017976,-0.018108,{"strike":779,"call":780,"put":791,"callItm":14,"putItm":45,"isAtm":14},245,{"contract_symbol":781,"symbol":781,"bid":782,"ask":336,"last":500,"change":756,"changePercent":9,"volume":783,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"MCD   261009C00245000",0.02,199,924,0.2818,0.020479,0.008543,-0.050333,0.010137,0.000367,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":513,"change":257,"changePercent":9,"volume":381,"openInterest":471,"open_interest":471,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":45},"MCD   261009P00245000",11.2,13.2,0.2612,-0.986336,0.006519,-0.033007,0.007171,-0.01879,{"strike":802,"call":803,"put":814,"callItm":14,"putItm":45,"isAtm":14},247.5,{"contract_symbol":804,"symbol":804,"bid":263,"ask":158,"last":782,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"MCD   261009C00247500",-0.01,93,365,0.3041,0.011584,0.004854,-0.033311,0.006216,0.000208,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":819,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":45},"MCD   261009P00247500",14.3,15.8,14.15,-2.35,0.227,-0.998857,0.000817,-0.003124,0.000781,-0.019207,{"strike":827,"call":828,"put":838,"callItm":14,"putItm":45,"isAtm":14},250,{"contract_symbol":829,"symbol":829,"bid":263,"ask":782,"last":263,"change":524,"changePercent":9,"volume":830,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"MCD   261009C00250000",85,1743,0.321,0.006126,0.002629,-0.020103,0.003554,0.00011,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":843,"changePercent":9,"volume":330,"openInterest":330,"open_interest":330,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":45},"MCD   261009P00250000",16.95,18.15,16.38,-3.17,0.2596,-0.999043,0.000607,-0.003036,0.000664,-0.019406,{"strike":851,"call":852,"put":860,"callItm":14,"putItm":45,"isAtm":14},252.5,{"contract_symbol":853,"symbol":853,"bid":257,"ask":276,"last":158,"change":782,"changePercent":9,"volume":195,"openInterest":650,"open_interest":650,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"MCD   261009C00252500",0.3355,0.003147,0.001387,-0.011587,0.00196,0.000056,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":865,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":45},"MCD   261009P00252500",19.55,20.65,18.92,-0.48,0.2917,-0.999175,0.000471,-0.002975,0.000579,-0.019603,{"strike":278,"call":873,"put":882,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":874,"symbol":874,"bid":257,"ask":782,"last":263,"change":805,"changePercent":9,"volume":259,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"MCD   261009C00255000",348,0.3636,0.002357,0.000986,-0.009672,0.00151,0.000042,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":45},"MCD   261009P00255000",21.95,23.3,24.55,0.3229,-0.99928,0.000376,-0.002907,0.000511,-0.019799,{"strike":894,"call":895,"put":903,"callItm":14,"putItm":45,"isAtm":14},257.5,{"contract_symbol":896,"symbol":896,"bid":257,"ask":897,"last":263,"change":257,"changePercent":9,"volume":195,"openInterest":396,"open_interest":396,"iv":876,"implied_volatility":876,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"MCD   261009C00257500",0.23,0.000873,0.000398,-0.003906,0.00061,0.000016,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":907,"change":908,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":45},"MCD   261009P00257500",24.5,25.55,24.07,4.33,0.323,-0.999791,0.000119,-0.000924,0.000162,-0.020001,{"strike":916,"call":917,"put":923,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":918,"symbol":918,"bid":257,"ask":500,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":919,"open_interest":919,"iv":876,"implied_volatility":876,"delta":920,"gamma":461,"theta":921,"vega":922,"rho":424,"in_the_money":14},"MCD   261009C00260000",299,0.0003,-0.001453,0.000227,{"contract_symbol":924,"symbol":924,"bid":355,"ask":925,"last":926,"change":927,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":45},"MCD   261009P00260000",27.8,26.52,-1.76,-0.999945,0.000034,-0.000262,0.000046,-0.020199,{"strike":934,"call":935,"put":944,"callItm":14,"putItm":45,"isAtm":14},262.5,{"contract_symbol":936,"symbol":936,"bid":257,"ask":372,"last":276,"change":257,"changePercent":9,"volume":257,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"MCD   261009C00262500",43,0.3643,0.000098,0.000052,-0.000514,0.00008,0.000002,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":382,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":948,"gamma":350,"theta":949,"vega":950,"rho":951,"in_the_money":45},"MCD   261009P00262500",29.5,30.6,-0.999987,-0.000067,0.000012,-0.020394,{"strike":953,"call":954,"put":960,"callItm":14,"putItm":45,"isAtm":14},265,{"contract_symbol":955,"symbol":955,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":876,"implied_volatility":876,"delta":442,"gamma":902,"theta":958,"vega":959,"rho":407,"in_the_money":14},"MCD   261009C00265000",6,353,-0.000158,0.000025,{"contract_symbol":961,"symbol":961,"bid":377,"ask":962,"last":364,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":963,"gamma":943,"theta":964,"vega":965,"rho":966,"in_the_money":45},"MCD   261009P00265000",32.9,-0.999997,-0.000016,0.000003,-0.020587,{"strike":968,"call":969,"put":974,"callItm":14,"putItm":45,"isAtm":14},267.5,{"contract_symbol":970,"symbol":970,"bid":257,"ask":263,"last":276,"change":257,"changePercent":9,"volume":257,"openInterest":771,"open_interest":771,"iv":876,"implied_volatility":876,"delta":971,"gamma":424,"theta":972,"vega":973,"rho":257,"in_the_money":14},"MCD   261009C00267500",0.000008,-0.000047,0.000007,{"contract_symbol":975,"symbol":975,"bid":470,"ask":976,"last":977,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":978,"gamma":257,"theta":406,"vega":407,"rho":979,"in_the_money":45},"MCD   261009P00267500",35.55,36.8,-0.999999,-0.020781,{"strike":604,"call":981,"put":985,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":982,"symbol":982,"bid":257,"ask":290,"last":277,"change":305,"changePercent":9,"volume":184,"openInterest":983,"open_interest":983,"iv":876,"implied_volatility":876,"delta":943,"gamma":407,"theta":984,"vega":943,"rho":257,"in_the_money":14},"MCD   261009C00270000",427,-0.000013,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":331,"vega":257,"rho":991,"in_the_money":45},"MCD   261009P00270000",36.65,38.1,31.85,-1,-0.020977,{"strike":993,"call":994,"put":997,"callItm":14,"putItm":45,"isAtm":14},272.5,{"contract_symbol":995,"symbol":995,"bid":257,"ask":996,"last":500,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":938,"implied_volatility":938,"delta":407,"gamma":257,"theta":406,"vega":407,"rho":257,"in_the_money":14},"MCD   261009C00272500",0.16,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":1002,"changePercent":9,"volume":315,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1003,"in_the_money":45},"MCD   261009P00272500",39.05,40.35,40.16,-1.62,-0.021171,{"strike":1005,"call":1006,"put":1008,"callItm":14,"putItm":45,"isAtm":14},275,{"contract_symbol":1007,"symbol":1007,"bid":257,"ask":372,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":270,"open_interest":270,"iv":938,"implied_volatility":938,"delta":257,"gamma":257,"theta":331,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00275000",{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":1013,"changePercent":9,"volume":315,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1014,"in_the_money":45},"MCD   261009P00275000",41.85,43.2,42.65,-1.3,-0.021366,{"strike":1016,"call":1017,"put":1020,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":1018,"symbol":1018,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":1019,"open_interest":1019,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00280000",136,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1025,"in_the_money":45},"MCD   261009P00280000",46.55,48.15,48.96,-0.021754,{"strike":1027,"call":1028,"put":1031,"callItm":14,"putItm":45,"isAtm":14},285,{"contract_symbol":1029,"symbol":1029,"bid":257,"ask":372,"last":354,"change":257,"changePercent":9,"volume":257,"openInterest":1030,"open_interest":1030,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00285000",70,{"contract_symbol":1032,"symbol":1032,"bid":311,"ask":1033,"last":114,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1034,"in_the_money":45},"MCD   261009P00285000",52.9,-0.022142,{"strike":1036,"call":1037,"put":1039,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":1038,"symbol":1038,"bid":257,"ask":372,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":398,"open_interest":398,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00290000",{"contract_symbol":1040,"symbol":1040,"bid":296,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":471,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1044,"in_the_money":45},"MCD   261009P00290000",57.95,57.69,-1.33,-0.022529,{"strike":1046,"call":1047,"put":1050,"callItm":14,"putItm":45,"isAtm":14},295,{"contract_symbol":1048,"symbol":1048,"bid":257,"ask":372,"last":1049,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00295000",0.27,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":1055,"changePercent":9,"volume":1056,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1057,"in_the_money":45},"MCD   261009P00295000",61.2,63.35,62.68,-1.29,14,-0.022919,{"strike":1059,"call":1060,"put":1063,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":1061,"symbol":1061,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":1062,"open_interest":1062,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00300000",23,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":1068,"changePercent":9,"volume":956,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1069,"in_the_money":45},"MCD   261009P00300000",66.25,68.5,67.68,-1.34,-0.023308,{"strike":1071,"call":1072,"put":1074,"callItm":14,"putItm":45,"isAtm":14},305,{"contract_symbol":1073,"symbol":1073,"bid":257,"ask":372,"last":87,"change":257,"changePercent":9,"volume":257,"openInterest":1062,"open_interest":1062,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00305000",{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1079,"in_the_money":45},"MCD   261009P00305000",71.2,73.35,75.05,-0.023695,{"strike":1081,"call":1082,"put":1085,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":1083,"symbol":1083,"bid":257,"ask":263,"last":1084,"change":257,"changePercent":9,"volume":257,"openInterest":330,"open_interest":330,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00310000",0.32,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1089,"change":1090,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1091,"in_the_money":45},"MCD   261009P00310000",76.2,78.35,77.66,-2.29,-0.024085,{"strike":1093,"call":1094,"put":1096,"callItm":14,"putItm":45,"isAtm":14},315,{"contract_symbol":1095,"symbol":1095,"bid":257,"ask":372,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":938,"implied_volatility":938,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00315000",{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":1090,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1101,"in_the_money":45},"MCD   261009P00315000",81.2,83.35,82.64,-0.024472,{"strike":1103,"call":1104,"put":1106,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":1105,"symbol":1105,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00320000",{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1110,"in_the_money":45},"MCD   261009P00320000",86.2,88.25,-0.024862,{"strike":1112,"call":1113,"put":1115,"callItm":14,"putItm":45,"isAtm":14},325,{"contract_symbol":1114,"symbol":1114,"bid":257,"ask":372,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":330,"open_interest":330,"iv":938,"implied_volatility":938,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00325000",{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":9,"changePercent":9,"volume":1120,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1121,"in_the_money":45},"MCD   261009P00325000",91.3,93.4,92.65,28,-0.02525,{"strike":1123,"call":1124,"put":1126,"callItm":14,"putItm":45,"isAtm":14},330,{"contract_symbol":1125,"symbol":1125,"bid":257,"ask":372,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":315,"open_interest":315,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00330000",{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":9,"changePercent":9,"volume":1120,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1131,"in_the_money":45},"MCD   261009P00330000",96.2,98.3,97.64,-0.025637,{"strike":1133,"call":1134,"put":1136,"callItm":14,"putItm":45,"isAtm":14},335,{"contract_symbol":1135,"symbol":1135,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00335000",{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":398,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1142,"in_the_money":45},"MCD   261009P00335000",101.4,103.2,102.59,-2.33,-0.026027,{"strike":1144,"call":1145,"put":1147,"callItm":14,"putItm":45,"isAtm":14},340,{"contract_symbol":1146,"symbol":1146,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00340000",{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":1151,"change":1152,"changePercent":9,"volume":1153,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1154,"in_the_money":45},"MCD   261009P00340000",106.4,108.15,107.56,-0.47,134,-0.026414,{"strike":1156,"call":1157,"put":1160,"callItm":14,"putItm":45,"isAtm":14},345,{"contract_symbol":1158,"symbol":1158,"bid":257,"ask":372,"last":782,"change":257,"changePercent":9,"volume":257,"openInterest":1159,"open_interest":1159,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00345000",124,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":1166,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1167,"in_the_money":45},"MCD   261009P00345000",111.4,113.1,112.7,-0.3,122,-0.026804,{"strike":1169,"call":1170,"put":1172,"callItm":14,"putItm":45,"isAtm":14},350,{"contract_symbol":1171,"symbol":1171,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":938,"implied_volatility":938,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00350000",{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":9,"changePercent":9,"volume":471,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1177,"in_the_money":45},"MCD   261009P00350000",116.2,118.65,117.59,-0.027193,{"strike":1179,"call":1180,"put":1182,"callItm":14,"putItm":45,"isAtm":14},355,{"contract_symbol":1181,"symbol":1181,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00355000",{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":1187,"changePercent":9,"volume":471,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1188,"in_the_money":45},"MCD   261009P00355000",121.25,123.7,121.55,-3.12,-0.027581,{"strike":1190,"call":1191,"put":1193,"callItm":14,"putItm":45,"isAtm":14},360,{"contract_symbol":1192,"symbol":1192,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00360000",{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":1198,"changePercent":9,"volume":1199,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1200,"in_the_money":45},"MCD   261009P00360000",126.35,128.5,126.52,-3.13,106,-0.027969,{"strike":807,"call":1202,"put":1204,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1203,"symbol":1203,"bid":257,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00365000",{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":1209,"changePercent":9,"volume":1210,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1211,"in_the_money":45},"MCD   261009P00365000",131.35,133.35,131.53,-3.32,102,-0.028358,{"strike":605,"call":1213,"put":1216,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1214,"symbol":1214,"bid":257,"ask":133,"last":1215,"change":9,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00370000",0.09,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1221,"in_the_money":45},"MCD   261009P00370000",136.4,138.3,138,-0.028746,{"strike":1223,"call":1224,"put":1226,"callItm":14,"putItm":45,"isAtm":14},375,{"contract_symbol":1225,"symbol":1225,"bid":257,"ask":263,"last":263,"change":9,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00375000",{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1230,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":909,"implied_volatility":909,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1231,"in_the_money":45},"MCD   261009P00375000",141.3,143.2,142.97,-0.029133,{"strike":1233,"call":1234,"put":1236,"callItm":14,"putItm":45,"isAtm":14},380,{"contract_symbol":1235,"symbol":1235,"bid":257,"ask":372,"last":158,"change":257,"changePercent":9,"volume":257,"openInterest":378,"open_interest":378,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00380000",{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":9,"changePercent":9,"volume":203,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1241,"in_the_money":45},"MCD   261009P00380000",146.3,148.3,147.49,-0.029523,{"strike":1243,"call":1244,"put":1247,"callItm":14,"putItm":45,"isAtm":14},385,{"contract_symbol":1245,"symbol":1245,"bid":257,"ask":372,"last":500,"change":257,"changePercent":9,"volume":257,"openInterest":1246,"open_interest":1246,"iv":938,"implied_volatility":938,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00385000",166,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":1252,"changePercent":9,"volume":203,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1253,"in_the_money":45},"MCD   261009P00385000",151.25,153.25,152.47,-0.6,-0.029912,{"strike":1255,"call":1256,"put":1258,"callItm":14,"putItm":45,"isAtm":14},390,{"contract_symbol":1257,"symbol":1257,"bid":257,"ask":133,"last":277,"change":9,"changePercent":9,"volume":330,"openInterest":257,"open_interest":257,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00390000",{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":1263,"changePercent":9,"volume":471,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1264,"in_the_money":45},"MCD   261009P00390000",156.2,158.35,157.65,-0.31,-0.0303,{"strike":1266,"call":1267,"put":1269,"callItm":14,"putItm":45,"isAtm":14},395,{"contract_symbol":1268,"symbol":1268,"bid":257,"ask":263,"last":263,"change":257,"changePercent":9,"volume":330,"openInterest":259,"open_interest":259,"iv":876,"implied_volatility":876,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MCD   261009C00395000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":1273,"change":1274,"changePercent":9,"volume":471,"openInterest":257,"open_interest":257,"iv":887,"implied_volatility":887,"delta":990,"gamma":257,"theta":257,"vega":257,"rho":1275,"in_the_money":45},"MCD   261009P00395000",161.2,163.45,162.65,-0.28,-0.030689,"2026-10-07T01:34:56.915495+00:00"]