[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEC":3,"homepage-market-summary":31,"stock-options-MEC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MEC","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},"Mayville Engineering Company, Inc.","NYSE",null,"METAL FORGINGS & STAMPINGS","Mayville Engineering Co Inc is involved in a manufacturing partner providing a full suite of manufacturing solutions from concept to production, including design, prototyping and tooling, fabrication, aluminum extrusion, coating, assembly, and aftermarket components. Its customers operate in diverse end markets, including heavy- and medium-duty commercial vehicles, construction, powersports, agriculture, military, and other end markets. Its services comprise stamping, shearing, fiber laser cutting, forming, drilling, tapping, grinding, tube bending, machining, welding, assembly, and logistic services.","2,400","Mayville, WI",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},16.46,16.6,17.2,16.3,16.39,0.07,0.43,258735.317499,4697,16.597,38.76,12.25,357438.0436893904,15.9,1863,{"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":208,"updated_at":423,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1,1282,0,[187,188,192,196,200,204],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-04-16",192,"270416",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-12-17",437,"271217",[209,220,231,239,253,269,291,314,336,355,369,383,393,403,411],{"strike":210,"call":211,"put":217,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":216,"in_the_money":40},"MEC   261016C00002500",13,15.6,0.1707,0.000685,{"contract_symbol":218,"symbol":218,"bid":185,"ask":219,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":89,"implied_volatility":89,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016P00002500",0.05,{"strike":221,"call":222,"put":227,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":226,"in_the_money":40},"MEC   261016C00005000",10.5,13.2,0.00137,{"contract_symbol":228,"symbol":228,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016P00005000",0.75,0.7398,{"strike":232,"call":233,"put":237,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":236,"in_the_money":40},"MEC   261016C00007500",8.4,0.002055,{"contract_symbol":238,"symbol":238,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":230,"implied_volatility":230,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016P00007500",{"strike":179,"call":240,"put":245,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":241,"symbol":241,"bid":242,"ask":232,"last":243,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":244,"in_the_money":40},"MEC   261016C00010000",5.9,9.7,0.00274,{"contract_symbol":246,"symbol":246,"bid":185,"ask":229,"last":247,"change":185,"changePercent":9,"volume":185,"openInterest":248,"open_interest":248,"iv":230,"implied_volatility":230,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":185,"in_the_money":14},"MEC   261016P00010000",0.13,200,-0.000018,0.000039,-0.000008,0.000002,{"strike":254,"call":255,"put":260,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":259,"in_the_money":40},"MEC   261016C00012500",2.95,5.4,0.003425,{"contract_symbol":261,"symbol":261,"bid":185,"ask":229,"last":262,"change":185,"changePercent":9,"volume":185,"openInterest":263,"open_interest":263,"iv":89,"implied_volatility":89,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"MEC   261016P00012500",0.23,17,-0.010501,0.013795,-0.002802,0.000758,-0.000049,{"strike":270,"call":271,"put":282,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":185,"changePercent":9,"volume":185,"openInterest":276,"open_interest":276,"iv":215,"implied_volatility":215,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":40},"MEC   261016C00015000",0.2,3.1,0.85,11,0.99952,0.003678,-0.00004,0.000047,0.004108,{"contract_symbol":283,"symbol":283,"bid":185,"ask":284,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":285,"open_interest":285,"iv":89,"implied_volatility":89,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"MEC   261016P00015000",0.95,108,-0.206245,0.141426,-0.028725,0.007769,-0.000998,{"strike":292,"call":293,"put":304,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":294,"symbol":294,"bid":185,"ask":295,"last":61,"change":296,"changePercent":9,"volume":183,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"MEC   261016C00017500",0.8,0.1,2,0.5156,0.249766,0.226103,-0.022293,0.008654,0.001071,{"contract_symbol":305,"symbol":305,"bid":185,"ask":306,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":213,"open_interest":213,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"MEC   261016P00017500",1.6,1.8,0.445,-0.786713,0.239911,-0.017617,0.007924,-0.003871,{"strike":315,"call":316,"put":327,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":317,"symbol":317,"bid":185,"ask":318,"last":319,"change":185,"changePercent":9,"volume":185,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"MEC   261016C00020000",0.25,0.32,54,0.793,0.078035,0.067525,-0.015751,0.003975,0.000332,{"contract_symbol":328,"symbol":328,"bid":210,"ask":329,"last":329,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":40},"MEC   261016P00020000",3.9,0.3443,-0.999651,0.001358,-0.00006,0.000035,-0.005478,{"strike":337,"call":338,"put":347,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":339,"symbol":339,"bid":185,"ask":229,"last":340,"change":185,"changePercent":9,"volume":185,"openInterest":341,"open_interest":341,"iv":321,"implied_volatility":321,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"MEC   261016C00022500",0.3,57,0.010287,0.012644,-0.002949,0.000744,0.000044,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":352,"implied_volatility":352,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":354,"in_the_money":40},"MEC   261016P00022500",4.9,6.6,7.4,0.3442,-1,-0.006165,{"strike":356,"call":357,"put":365,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":358,"symbol":358,"bid":185,"ask":229,"last":359,"change":185,"changePercent":9,"volume":185,"openInterest":194,"open_interest":194,"iv":321,"implied_volatility":321,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"MEC   261016C00025000",2.1,0.000909,0.001428,-0.000333,0.000084,0.000004,{"contract_symbol":366,"symbol":366,"bid":367,"ask":243,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":368,"in_the_money":40},"MEC   261016P00025000",7,-0.006849,{"strike":370,"call":371,"put":377,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":372,"symbol":372,"bid":185,"ask":273,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":373,"open_interest":373,"iv":321,"implied_volatility":321,"delta":374,"gamma":375,"theta":376,"vega":185,"rho":185,"in_the_money":14},"MEC   261016C00030000",609,0.000003,0.000007,-0.000002,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":382,"in_the_money":40},"MEC   261016P00030000",12.2,14.6,4.6,-0.008219,{"strike":384,"call":385,"put":389,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":386,"symbol":386,"bid":185,"ask":229,"last":387,"change":185,"changePercent":9,"volume":185,"openInterest":388,"open_interest":388,"iv":321,"implied_volatility":321,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016C00035000",5.8,4,{"contract_symbol":390,"symbol":390,"bid":18,"ask":391,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":392,"in_the_money":40},"MEC   261016P00035000",19.6,-0.009589,{"strike":394,"call":395,"put":398,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":396,"symbol":396,"bid":185,"ask":229,"last":22,"change":185,"changePercent":9,"volume":185,"openInterest":397,"open_interest":397,"iv":321,"implied_volatility":321,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016C00040000",128,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":352,"implied_volatility":352,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":402,"in_the_money":40},"MEC   261016P00040000",21.9,24.9,-0.01096,{"strike":190,"call":404,"put":406,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":405,"symbol":405,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":321,"implied_volatility":321,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016C00045000",{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":410,"in_the_money":40},"MEC   261016P00045000",26.9,29.9,-0.012328,{"strike":412,"call":413,"put":417,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":414,"symbol":414,"bid":185,"ask":229,"last":415,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":321,"implied_volatility":321,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MEC   261016C00050000",1.1,6,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":330,"implied_volatility":330,"delta":353,"gamma":185,"theta":185,"vega":185,"rho":422,"in_the_money":40},"MEC   261016P00050000",31.9,34.9,20.1,-0.013698,"2026-10-07T02:22:27.852324+00:00"]