[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCY":3,"homepage-market-summary":34,"stock-options-MCY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCY","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},"Mercury General Corp.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Mercury General Corp is an insurance holding company. It is engaged in writing personal automobile insurance and provides related property and casualty insurance products. The company offers the following types of automobile coverage: collision, property damage, bodily injury (BI), comprehensive, personal injury protection (PIP), underinsured and uninsured motorist, and other hazards. Additionally, it offers the following types of homeowners coverage: dwelling, liability, personal property, and other coverages. The company has one reportable business segment, the Property and Casualty business segment.","4,300","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.233,1.27,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},103,102.01,103.805,101.91,1.09,1.07,284567.246749,8751,103.1091,113.059998,74.29,259169.33068143824,74.1,9209,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":590,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},6,827,0,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,217,226,235,251,270,289,308,329,354,378,403,426,445,466,486,504,523,540,558,571,581],{"strike":205,"call":206,"put":213,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":211,"gamma":188,"theta":188,"vega":188,"rho":212,"in_the_money":43},"MCY   261016C00055000",46.4,50,0.5434,1,0.015068,{"contract_symbol":214,"symbol":214,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"MCY   261016P00055000",2.15,0.5347,{"strike":218,"call":219,"put":224,"callItm":43,"putItm":14,"isAtm":14},60,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":211,"gamma":188,"theta":188,"vega":188,"rho":223,"in_the_money":43},"MCY   261016C00060000",41.3,44.9,0.016438,{"contract_symbol":225,"symbol":225,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"MCY   261016P00060000",{"strike":227,"call":228,"put":233,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":211,"gamma":188,"theta":188,"vega":188,"rho":232,"in_the_money":43},"MCY   261016C00065000",36.4,39.7,0.017808,{"contract_symbol":234,"symbol":234,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"MCY   261016P00065000",{"strike":236,"call":237,"put":246,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":43},"MCY   261016C00070000",31.6,34.7,0.999993,0.000004,-0.000015,0.000006,0.019177,{"contract_symbol":247,"symbol":247,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":248,"gamma":249,"theta":250,"vega":242,"rho":188,"in_the_money":14},"MCY   261016P00070000",-0.000005,0.000003,-0.000011,{"strike":252,"call":253,"put":263,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":43},"MCY   261016C00075000",26.5,29.9,0.5814,0.999588,0.00015,-0.000736,0.000253,0.020536,{"contract_symbol":264,"symbol":264,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":14},"MCY   261016P00075000",-0.000143,0.000061,-0.000251,0.000094,-0.000004,{"strike":271,"call":272,"put":281,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":43},"MCY   261016C00080000",21.6,25,0.997844,0.000733,-0.003142,0.001157,0.021855,{"contract_symbol":282,"symbol":282,"bid":188,"ask":283,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":216,"implied_volatility":216,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"MCY   261016P00080000",2.2,-0.00187,0.000654,-0.002717,0.001017,-0.000054,{"strike":290,"call":291,"put":300,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":257,"implied_volatility":257,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":43},"MCY   261016C00085000",16.6,19.6,0.97952,0.004984,-0.02447,0.008422,0.022688,{"contract_symbol":301,"symbol":301,"bid":188,"ask":283,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"MCY   261016P00085000",0.54,-0.014128,0.003907,-0.016546,0.006132,-0.000412,{"strike":309,"call":310,"put":321,"callItm":43,"putItm":14,"isAtm":14},90,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":188,"changePercent":9,"volume":188,"openInterest":315,"open_interest":315,"iv":210,"implied_volatility":210,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":43},"MCY   261016C00090000",12.4,14.2,12.57,11,0.938823,0.013055,-0.055991,0.02062,0.022861,{"contract_symbol":322,"symbol":322,"bid":188,"ask":323,"last":163,"change":188,"changePercent":9,"volume":188,"openInterest":275,"open_interest":275,"iv":216,"implied_volatility":216,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"MCY   261016P00090000",0.75,-0.058372,0.012788,-0.053108,0.019875,-0.001712,{"strike":330,"call":331,"put":343,"callItm":43,"putItm":14,"isAtm":14},95,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":188,"changePercent":9,"volume":188,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":43},"MCY   261016C00095000",7.5,9.5,4.29,5,0.4192,0.88494,0.027172,-0.069335,0.033104,0.022667,{"contract_symbol":344,"symbol":344,"bid":188,"ask":345,"last":346,"change":188,"changePercent":9,"volume":188,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"MCY   261016P00095000",0.95,1.1,20,0.3688,-0.087719,0.025337,-0.050056,0.027161,-0.002547,{"strike":355,"call":356,"put":368,"callItm":43,"putItm":14,"isAtm":14},100,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":188,"changePercent":9,"volume":188,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":43},"MCY   261016C00100000",3,5.1,3.47,486,0.3367,0.711646,0.059467,-0.09793,0.058202,0.018968,{"contract_symbol":369,"symbol":369,"bid":370,"ask":211,"last":371,"change":188,"changePercent":9,"volume":188,"openInterest":347,"open_interest":347,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"MCY   261016P00100000",0.05,3.75,0.2888,-0.260375,0.065921,-0.079869,0.055341,-0.007565,{"strike":379,"call":380,"put":391,"callItm":14,"putItm":43,"isAtm":43},105,{"contract_symbol":381,"symbol":381,"bid":370,"ask":382,"last":383,"change":188,"changePercent":9,"volume":188,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MCY   261016C00105000",1.8,1.38,17,0.2508,0.329077,0.084594,-0.077296,0.061671,0.009038,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":188,"changePercent":9,"volume":188,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":43},"MCY   261016P00105000",1.9,4,4.5,7,0.2662,-0.660697,0.080661,-0.08304,0.062418,-0.019465,{"strike":404,"call":405,"put":416,"callItm":14,"putItm":43,"isAtm":14},110,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":408,"change":370,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MCY   261016C00110000",0.1,0.2,206,0.2597,0.065727,0.028891,-0.028289,0.021804,0.00182,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":43},"MCY   261016P00110000",5.7,7.9,0.2664,-0.929134,0.029849,-0.030755,0.023108,-0.028175,{"strike":427,"call":428,"put":436,"callItm":14,"putItm":43,"isAtm":14},115,{"contract_symbol":429,"symbol":429,"bid":188,"ask":323,"last":131,"change":188,"changePercent":9,"volume":188,"openInterest":358,"open_interest":358,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"MCY   261016C00115000",0.3894,0.046699,0.014711,-0.032391,0.016648,0.001283,{"contract_symbol":437,"symbol":437,"bid":315,"ask":438,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":43},"MCY   261016P00115000",12.7,0.3824,-0.956319,0.014195,-0.030146,0.015777,-0.030304,{"strike":446,"call":447,"put":456,"callItm":14,"putItm":43,"isAtm":14},120,{"contract_symbol":448,"symbol":448,"bid":188,"ask":323,"last":449,"change":188,"changePercent":9,"volume":188,"openInterest":211,"open_interest":211,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"MCY   261016C00120000",0.01,0.5061,0.037385,0.009453,-0.035159,0.013904,0.001021,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":43},"MCY   261016P00120000",15.7,18.2,0.4761,-0.971237,0.008096,-0.026647,0.011202,-0.032088,{"strike":467,"call":468,"put":476,"callItm":14,"putItm":43,"isAtm":14},125,{"contract_symbol":469,"symbol":469,"bid":188,"ask":323,"last":64,"change":188,"changePercent":9,"volume":188,"openInterest":470,"open_interest":470,"iv":450,"implied_volatility":450,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"MCY   261016C00125000",24,0.011628,0.003523,-0.013102,0.005181,0.000319,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":43},"MCY   261016P00125000",21,22.8,0.4678,-0.993078,0.002419,-0.00769,0.00329,-0.034056,{"strike":487,"call":488,"put":495,"callItm":14,"putItm":43,"isAtm":14},130,{"contract_symbol":489,"symbol":489,"bid":188,"ask":323,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"MCY   261016C00130000",0.003096,0.001091,-0.004058,0.001605,0.000085,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":460,"implied_volatility":460,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":43},"MCY   261016P00130000",26,27.7,-0.998222,0.000702,-0.00231,0.000971,-0.035566,{"strike":505,"call":506,"put":514,"callItm":14,"putItm":43,"isAtm":14},135,{"contract_symbol":507,"symbol":507,"bid":188,"ask":323,"last":370,"change":188,"changePercent":9,"volume":188,"openInterest":508,"open_interest":508,"iv":450,"implied_volatility":450,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"MCY   261016C00135000",2,0.000716,0.000287,-0.001068,0.000422,0.00002,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":480,"implied_volatility":480,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":43},"MCY   261016P00135000",30.1,33.7,-0.999725,0.000128,-0.000406,0.000174,-0.036978,{"strike":524,"call":525,"put":531,"callItm":14,"putItm":43,"isAtm":14},140,{"contract_symbol":526,"symbol":526,"bid":188,"ask":323,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":242,"in_the_money":14},"MCY   261016C00140000",0.000146,0.000065,-0.000243,0.000096,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":460,"implied_volatility":460,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":43},"MCY   261016P00140000",35.1,38.7,-0.999942,0.000029,-0.000096,0.00004,-0.038353,{"strike":541,"call":542,"put":549,"callItm":14,"putItm":43,"isAtm":14},145,{"contract_symbol":543,"symbol":543,"bid":188,"ask":323,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"MCY   261016C00145000",0.000027,0.000013,-0.000049,0.000019,0.000001,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":460,"implied_volatility":460,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":43},"MCY   261016P00145000",40.1,43.7,-0.999991,0.000005,-0.000016,0.000007,-0.039724,{"strike":559,"call":560,"put":564,"callItm":14,"putItm":43,"isAtm":14},150,{"contract_symbol":561,"symbol":561,"bid":188,"ask":323,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":242,"gamma":562,"theta":563,"vega":249,"rho":188,"in_the_money":14},"MCY   261016C00150000",0.000002,-0.000009,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":480,"implied_volatility":480,"delta":568,"gamma":188,"theta":569,"vega":548,"rho":570,"in_the_money":43},"MCY   261016P00150000",45.1,48.7,-0.999999,-0.000001,-0.041095,{"strike":572,"call":573,"put":575,"callItm":14,"putItm":43,"isAtm":14},155,{"contract_symbol":574,"symbol":574,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":548,"gamma":188,"theta":569,"vega":548,"rho":188,"in_the_money":14},"MCY   261016C00155000",{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":460,"implied_volatility":460,"delta":579,"gamma":188,"theta":188,"vega":188,"rho":580,"in_the_money":43},"MCY   261016P00155000",50.1,53.7,-1,-0.042464,{"strike":582,"call":583,"put":585,"callItm":14,"putItm":43,"isAtm":14},160,{"contract_symbol":584,"symbol":584,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":450,"implied_volatility":450,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"MCY   261016C00160000",{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":480,"implied_volatility":480,"delta":579,"gamma":188,"theta":188,"vega":188,"rho":589,"in_the_money":43},"MCY   261016P00160000",55.1,58.7,-0.043835,"2026-10-07T01:38:26.871373+00:00"]