[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEDP":3,"homepage-market-summary":31,"stock-options-MEDP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MEDP","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},"Medpace Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Medpace is a late-stage contract research organization that provides full-service drug-development and clinical trial services to small and midsize biotechnology, pharmaceutical, and medical device firms. It also offers ancillary services, including bioanalytical laboratory services and imaging capabilities. The company was founded over 30 years ago and has more than 5,400 employees across 40 countries. Medpace is headquartered in Cincinnati, Ohio, and its operations are primarily based in the US, with additional presence in Europe, Asia, South America, Africa, and Australia. Cinven, a global private equity firm, acquired Medpace for $915 million in 2014 and exited its investment in 2018.","6,500","Cincinnati, OH",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},602.9,624.86,642.645,601.36,620.51,-17.61,-2.84,219096.867672,11933,611.5257,677.9,373,318842.4541440757,75.4,2552,{"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":216,"updated_at":860,"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",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},19,917,0.06,[187,188,192,196,200,204,208,212],{"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},"2027-03-19",164,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-05-21",227,"270521",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-08-20",318,"270820",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-12-17",437,"271217",[217,239,258,277,297,315,334,352,372,391,410,430,452,475,498,524,547,572,598,620,642,665,690,713,734,753,771,788,806,825,843],{"strike":218,"call":219,"put":230,"callItm":40,"putItm":14,"isAtm":14},450,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":40},"MEDP  261016C00450000",150.2,158.1,0,0.404,0.999995,0.000001,-0.000049,0.000024,0.123283,{"contract_symbol":231,"symbol":231,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"MEDP  261016P00450000",4.9,0.494,-0.000148,0.000012,-0.001409,0.000571,-0.000025,{"strike":240,"call":241,"put":250,"callItm":40,"putItm":14,"isAtm":14},460,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":40},"MEDP  261016C00460000",140.1,147.5,0.999977,0.000002,-0.000196,0.000097,0.12602,{"contract_symbol":251,"symbol":251,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"MEDP  261016P00460000",0.4939,-0.000404,0.00003,-0.003596,0.001457,-0.000068,{"strike":259,"call":260,"put":269,"callItm":40,"putItm":14,"isAtm":14},470,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":264,"implied_volatility":264,"delta":265,"gamma":235,"theta":266,"vega":267,"rho":268,"in_the_money":40},"MEDP  261016C00470000",129.8,137.5,0.414,0.999878,-0.000986,0.000476,0.128745,{"contract_symbol":270,"symbol":270,"bid":223,"ask":232,"last":118,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":233,"implied_volatility":233,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"MEDP  261016P00470000",1,-0.001012,0.000069,-0.008385,0.003397,-0.000171,{"strike":278,"call":279,"put":290,"callItm":40,"putItm":14,"isAtm":14},480,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":223,"changePercent":9,"volume":223,"openInterest":284,"open_interest":284,"iv":224,"implied_volatility":224,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"MEDP  261016C00480000",120.3,128.2,132.93,4,0.999712,0.000026,-0.002145,0.001063,0.131454,{"contract_symbol":291,"symbol":291,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"MEDP  261016P00480000",-0.002333,0.000148,-0.017959,0.007276,-0.000395,{"strike":298,"call":299,"put":308,"callItm":40,"putItm":14,"isAtm":14},490,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"MEDP  261016C00490000",109,117.6,0.999139,0.000073,-0.005913,0.002929,0.134098,{"contract_symbol":309,"symbol":309,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"MEDP  261016P00490000",-0.004983,0.000292,-0.03551,0.014387,-0.000845,{"strike":316,"call":317,"put":326,"callItm":40,"putItm":14,"isAtm":14},500,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":40},"MEDP  261016C00500000",100.3,108.2,0.997688,0.000179,-0.014563,0.007215,0.136593,{"contract_symbol":327,"symbol":327,"bid":223,"ask":328,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":252,"implied_volatility":252,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"MEDP  261016P00500000",2.5,-0.009907,0.000536,-0.065108,0.02638,-0.001683,{"strike":335,"call":336,"put":345,"callItm":40,"putItm":14,"isAtm":14},510,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":264,"implied_volatility":264,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":40},"MEDP  261016C00510000",90.4,97.8,0.993363,0.00045,-0.038378,0.018553,0.138604,{"contract_symbol":346,"symbol":346,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":252,"implied_volatility":252,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"MEDP  261016P00510000",-0.018414,0.000916,-0.111167,0.045041,-0.003135,{"strike":353,"call":354,"put":363,"callItm":40,"putItm":14,"isAtm":14},520,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":264,"implied_volatility":264,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":40},"MEDP  261016C00520000",79.2,87.9,0.985845,0.000872,-0.074372,0.035953,0.140069,{"contract_symbol":364,"symbol":364,"bid":223,"ask":232,"last":365,"change":223,"changePercent":9,"volume":223,"openInterest":366,"open_interest":366,"iv":233,"implied_volatility":233,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"MEDP  261016P00520000",0.8,25,-0.032146,0.001462,-0.177448,0.071894,-0.005484,{"strike":373,"call":374,"put":383,"callItm":40,"putItm":14,"isAtm":14},530,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"MEDP  261016C00530000",70.8,78.8,0.975047,0.001447,-0.117548,0.058232,0.140973,{"contract_symbol":384,"symbol":384,"bid":223,"ask":232,"last":181,"change":223,"changePercent":9,"volume":223,"openInterest":385,"open_interest":385,"iv":233,"implied_volatility":233,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MEDP  261016P00530000",3,-0.052921,0.002189,-0.26576,0.107674,-0.009052,{"strike":392,"call":393,"put":402,"callItm":40,"putItm":14,"isAtm":14},540,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"MEDP  261016C00540000",60.4,68.5,0.95364,0.002408,-0.195566,0.09688,0.140067,{"contract_symbol":403,"symbol":403,"bid":223,"ask":232,"last":404,"change":223,"changePercent":9,"volume":223,"openInterest":366,"open_interest":366,"iv":233,"implied_volatility":233,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"MEDP  261016P00540000",1.6,-0.082486,0.003086,-0.374723,0.151821,-0.01415,{"strike":411,"call":412,"put":421,"callItm":40,"putItm":14,"isAtm":14},550,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"MEDP  261016C00550000",51.6,59,0.920258,0.003679,-0.298746,0.147994,0.137099,{"contract_symbol":422,"symbol":422,"bid":223,"ask":232,"last":423,"change":223,"changePercent":9,"volume":223,"openInterest":424,"open_interest":424,"iv":233,"implied_volatility":233,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"MEDP  261016P00550000",2.96,28,-0.12219,0.00411,-0.499015,0.202179,-0.021027,{"strike":431,"call":432,"put":442,"callItm":40,"putItm":14,"isAtm":14},560,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"MEDP  261016C00560000",42.3,49.8,0.3731,0.88991,0.005053,-0.350063,0.187753,0.134679,{"contract_symbol":443,"symbol":443,"bid":223,"ask":232,"last":444,"change":223,"changePercent":9,"volume":223,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"MEDP  261016P00560000",0.1,9,0.44,-0.146887,0.005236,-0.504472,0.229432,-0.025203,{"strike":453,"call":454,"put":464,"callItm":40,"putItm":14,"isAtm":14},570,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"MEDP  261016C00570000",33,40.5,0.3655,0.830928,0.006914,-0.459566,0.251639,0.127306,{"contract_symbol":465,"symbol":465,"bid":444,"ask":466,"last":467,"change":223,"changePercent":9,"volume":223,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"MEDP  261016P00570000",8.4,3.9,12,0.3992,-0.188828,0.006785,-0.538157,0.269772,-0.032358,{"strike":476,"call":477,"put":487,"callItm":40,"putItm":14,"isAtm":14},580,{"contract_symbol":478,"symbol":478,"bid":479,"ask":456,"last":480,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"MEDP  261016C00580000",24.6,33.4,0.371,0.745799,0.00866,-0.593024,0.319917,0.115319,{"contract_symbol":488,"symbol":488,"bid":489,"ask":179,"last":284,"change":490,"changePercent":9,"volume":271,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"MEDP  261016P00580000",1.55,-3.7,14,0.3702,-0.253783,0.008671,-0.591237,0.319637,-0.043507,{"strike":499,"call":500,"put":512,"callItm":40,"putItm":14,"isAtm":14},590,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":223,"changePercent":9,"volume":223,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":40},"MEDP  261016C00590000",17.4,25.9,46.98,2,0.3575,0.65362,0.010343,-0.657753,0.368216,0.102082,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":223,"changePercent":9,"volume":223,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"MEDP  261016P00590000",3.1,11.9,5.1,346,0.3302,-0.336141,0.01107,-0.60072,0.364036,-0.057592,{"strike":525,"call":526,"put":537,"callItm":40,"putItm":14,"isAtm":14},600,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"MEDP  261016C00600000",10.9,18.7,25.5,0.3323,0.545846,0.011953,-0.656581,0.395478,0.086133,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":540,"change":223,"changePercent":9,"volume":223,"openInterest":104,"open_interest":104,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"MEDP  261016P00600000",7.8,15,0.3257,-0.453671,0.012191,-0.643563,0.395422,-0.078095,{"strike":548,"call":549,"put":561,"callItm":14,"putItm":40,"isAtm":14},610,{"contract_symbol":550,"symbol":550,"bid":551,"ask":540,"last":552,"change":553,"changePercent":9,"volume":271,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"MEDP  261016C00610000",6.4,26.2,13.2,5,0.3369,0.427774,0.01167,-0.659247,0.391567,0.067852,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":223,"changePercent":9,"volume":223,"openInterest":505,"open_interest":505,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"MEDP  261016P00610000",13.7,19.5,14.8,0.3217,-0.576621,0.012197,-0.628082,0.390748,-0.099831,{"strike":573,"call":574,"put":586,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":445,"change":578,"changePercent":9,"volume":577,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"MEDP  261016C00620000",2.85,11,0.94,24,0.3287,0.313176,0.010803,-0.580777,0.353618,0.049966,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":223,"changePercent":9,"volume":223,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":40},"MEDP  261016P00620000",18.9,25.7,25.95,68,0.2987,-0.705718,0.011561,-0.513367,0.343931,-0.122729,{"strike":599,"call":600,"put":611,"callItm":14,"putItm":40,"isAtm":14},630,{"contract_symbol":601,"symbol":601,"bid":271,"ask":602,"last":603,"change":604,"changePercent":9,"volume":554,"openInterest":468,"open_interest":468,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"MEDP  261016C00630000",5.7,7.32,-2.54,0.3545,0.23579,0.008702,-0.544267,0.307231,0.037646,{"contract_symbol":612,"symbol":612,"bid":503,"ask":613,"last":540,"change":223,"changePercent":9,"volume":223,"openInterest":505,"open_interest":505,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":40},"MEDP  261016P00630000",34,0.2958,-0.808811,0.009228,-0.401809,0.271837,-0.141851,{"strike":621,"call":622,"put":632,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":623,"symbol":623,"bid":624,"ask":466,"last":625,"change":223,"changePercent":9,"volume":223,"openInterest":577,"open_interest":577,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"MEDP  261016C00640000",0.05,5.2,0.3788,0.17852,0.006905,-0.493104,0.260496,0.028514,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":40},"MEDP  261016P00640000",35.2,41.3,0.2859,-0.892198,0.006496,-0.264198,0.18494,-0.157928,{"strike":643,"call":644,"put":655,"callItm":14,"putItm":40,"isAtm":14},650,{"contract_symbol":645,"symbol":645,"bid":624,"ask":646,"last":647,"change":223,"changePercent":9,"volume":223,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"MEDP  261016C00650000",7.7,4.3,47,0.3861,0.126082,0.005375,-0.398705,0.206663,0.020181,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":40},"MEDP  261016P00650000",44.6,51,0.3003,-0.931683,0.004397,-0.197325,0.131498,-0.167035,{"strike":666,"call":667,"put":680,"callItm":14,"putItm":40,"isAtm":14},660,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":271,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"MEDP  261016C00660000",0.25,2.1,1.15,-1.45,20,0.378,0.078546,0.003887,-0.276368,0.146311,0.012616,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":40},"MEDP  261016P00660000",53.6,60.9,0.3152,-0.9562,0.002948,-0.145781,0.092551,-0.173733,{"strike":691,"call":692,"put":703,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":693,"symbol":693,"bid":223,"ask":694,"last":695,"change":223,"changePercent":9,"volume":223,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"MEDP  261016C00670000",1.9,1.8,38,0.3849,0.052117,0.002775,-0.204573,0.106374,0.008383,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":40},"MEDP  261016P00670000",63.3,70.6,0.3105,-0.978694,0.001649,-0.079097,0.050977,-0.180103,{"strike":714,"call":715,"put":723,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":716,"symbol":716,"bid":223,"ask":232,"last":505,"change":223,"changePercent":9,"volume":223,"openInterest":554,"open_interest":554,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"MEDP  261016C00680000",0.394,0.034953,0.001963,-0.151658,0.077024,0.005628,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"MEDP  261016P00680000",72.6,80.5,69.7,0.3766,-0.971245,0.001748,-0.123354,0.065553,-0.181662,{"strike":735,"call":736,"put":744,"callItm":14,"putItm":40,"isAtm":14},690,{"contract_symbol":737,"symbol":737,"bid":223,"ask":232,"last":738,"change":223,"changePercent":9,"volume":223,"openInterest":505,"open_interest":505,"iv":717,"implied_volatility":717,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"MEDP  261016C00690000",1.98,0.020859,0.001276,-0.098585,0.050071,0.003364,{"contract_symbol":745,"symbol":745,"bid":746,"ask":338,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":40},"MEDP  261016P00690000",83.1,0.2738,-0.998437,0.000185,-0.006917,0.005056,-0.18878,{"strike":754,"call":755,"put":763,"callItm":14,"putItm":40,"isAtm":14},700,{"contract_symbol":756,"symbol":756,"bid":223,"ask":232,"last":757,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":717,"implied_volatility":717,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"MEDP  261016C00700000",2.52,0.012005,0.000795,-0.061393,0.03118,0.001939,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":747,"implied_volatility":747,"delta":767,"gamma":273,"theta":768,"vega":769,"rho":770,"in_the_money":40},"MEDP  261016P00700000",93.1,100.5,-0.999467,-0.002574,0.001881,-0.191688,{"strike":772,"call":773,"put":780,"callItm":14,"putItm":40,"isAtm":14},710,{"contract_symbol":774,"symbol":774,"bid":223,"ask":232,"last":404,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":717,"implied_volatility":717,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"MEDP  261016C00710000",0.006672,0.000475,-0.0367,0.018639,0.001079,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":747,"implied_volatility":747,"delta":784,"gamma":228,"theta":785,"vega":786,"rho":787,"in_the_money":40},"MEDP  261016P00710000",103.1,110.5,-0.999832,-0.00088,0.000643,-0.194487,{"strike":789,"call":790,"put":797,"callItm":14,"putItm":40,"isAtm":14},720,{"contract_symbol":791,"symbol":791,"bid":223,"ask":232,"last":271,"change":223,"changePercent":9,"volume":223,"openInterest":505,"open_interest":505,"iv":717,"implied_volatility":717,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"MEDP  261016C00720000",0.003584,0.000273,-0.021098,0.010715,0.00058,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":728,"implied_volatility":728,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":40},"MEDP  261016P00720000",113.1,120.5,-0.997572,0.000201,-0.014196,0.007544,-0.196865,{"strike":807,"call":808,"put":816,"callItm":14,"putItm":40,"isAtm":14},730,{"contract_symbol":809,"symbol":809,"bid":223,"ask":232,"last":810,"change":223,"changePercent":9,"volume":223,"openInterest":385,"open_interest":385,"iv":717,"implied_volatility":717,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":14},"MEDP  261016C00730000",0.3,0.001864,0.000151,-0.011684,0.005934,0.000302,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":728,"implied_volatility":728,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":40},"MEDP  261016P00730000",123.1,130.5,-0.998808,0.000105,-0.007428,0.003947,-0.199805,{"strike":826,"call":827,"put":835,"callItm":14,"putItm":40,"isAtm":14},740,{"contract_symbol":828,"symbol":828,"bid":223,"ask":232,"last":829,"change":223,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":717,"implied_volatility":717,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"MEDP  261016C00740000",8.7,0.000939,0.000081,-0.006243,0.003171,0.000152,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":747,"implied_volatility":747,"delta":839,"gamma":226,"theta":840,"vega":841,"rho":842,"in_the_money":40},"MEDP  261016P00740000",133.1,140.4,-0.999997,-0.000022,0.000016,-0.202733,{"strike":844,"call":845,"put":852,"callItm":14,"putItm":40,"isAtm":14},750,{"contract_symbol":846,"symbol":846,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":717,"implied_volatility":717,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"MEDP  261016C00750000",0.000459,0.000042,-0.003223,0.001637,0.000074,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":747,"implied_volatility":747,"delta":856,"gamma":223,"theta":857,"vega":858,"rho":859,"in_the_money":40},"MEDP  261016P00750000",143.1,150.5,-0.999999,-0.000006,0.000004,-0.205473,"2026-10-07T02:26:10.806136+00:00"]