[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METU":3,"homepage-market-summary":30,"stock-options-METU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily META Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.148,0.68736,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32,30.76,32.4,30.75,30.82,1.18,3.83,2447775.403937,44.89,16.85,4904932.758487924,54,585,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":230,"updated_at":1186,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2783,3871,0.38,[185,186,191,195,199,202,206,210,214,218,222,226],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",18,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",25,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":17,"dte":17,"compact":201,"implied_volatility":9},"2026-11-06","261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":188,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":188,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",102,"270115",{"date":215,"label":215,"type":188,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-02-19",137,"270219",{"date":219,"label":219,"type":188,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-05-21",228,"270521",{"date":223,"label":223,"type":188,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",473,"280121",{"date":227,"label":227,"type":188,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",837,"290119",[231,248,261,271,282,293,306,321,336,351,365,379,395,412,430,446,466,487,506,529,549,571,592,618,639,664,686,713,738,766,791,814,835,859,880,905,926,950,972,994,1013,1033,1049,1066,1080,1092,1104,1117,1127,1139,1149,1155,1162,1168,1177],{"strike":232,"call":233,"put":242,"callItm":11,"putItm":88,"isAtm":88},15,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":241,"in_the_money":11},"METU  261009C00015000",16.4,17.6,14.15,0,0.6895,1,0.001576,{"contract_symbol":243,"symbol":243,"bid":238,"ask":244,"last":245,"change":238,"changePercent":9,"volume":238,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00015000",0.45,0.12,20,0.992,{"strike":249,"call":250,"put":257,"callItm":11,"putItm":88,"isAtm":88},17.5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":256,"in_the_money":11},"METU  261009C00017500",13.9,15.1,9.2,0.6911,0.001838,{"contract_symbol":258,"symbol":258,"bid":238,"ask":116,"last":259,"change":238,"changePercent":9,"volume":238,"openInterest":260,"open_interest":260,"iv":247,"implied_volatility":247,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00017500",0.1,49,{"strike":193,"call":262,"put":268,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":267,"in_the_money":11},"METU  261009C00018000",13.4,14.6,4.88,0.001891,{"contract_symbol":269,"symbol":269,"bid":238,"ask":116,"last":259,"change":238,"changePercent":9,"volume":238,"openInterest":270,"open_interest":270,"iv":247,"implied_volatility":247,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00018000",24,{"strike":272,"call":273,"put":279,"callItm":11,"putItm":88,"isAtm":88},18.5,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":9,"changePercent":9,"volume":240,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":278,"in_the_money":11},"METU  261009C00018500",12.9,14.1,13.67,0.001944,{"contract_symbol":280,"symbol":280,"bid":238,"ask":116,"last":131,"change":238,"changePercent":9,"volume":238,"openInterest":189,"open_interest":189,"iv":281,"implied_volatility":281,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00018500",0.9925,{"strike":283,"call":284,"put":291,"callItm":11,"putItm":88,"isAtm":88},19,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":240,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":290,"in_the_money":11},"METU  261009C00019000",12.4,13.6,13.22,10.22,0.001996,{"contract_symbol":292,"symbol":292,"bid":238,"ask":116,"last":116,"change":238,"changePercent":9,"volume":238,"openInterest":177,"open_interest":177,"iv":247,"implied_volatility":247,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00019000",{"strike":294,"call":295,"put":301,"callItm":11,"putItm":88,"isAtm":88},19.5,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":300,"in_the_money":11},"METU  261009C00019500",11.9,13.1,5.9,0.002049,{"contract_symbol":302,"symbol":302,"bid":238,"ask":116,"last":303,"change":238,"changePercent":9,"volume":238,"openInterest":193,"open_interest":193,"iv":281,"implied_volatility":281,"delta":238,"gamma":304,"theta":305,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00019500",0.27,0.000001,-0.000001,{"strike":246,"call":307,"put":315,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":314,"in_the_money":11},"METU  261009C00020000",11.4,12.6,12.17,6.27,2,0.002101,{"contract_symbol":316,"symbol":316,"bid":238,"ask":167,"last":317,"change":318,"changePercent":9,"volume":240,"openInterest":246,"open_interest":246,"iv":281,"implied_volatility":281,"delta":305,"gamma":319,"theta":320,"vega":238,"rho":238,"in_the_money":88},"METU  261009P00020000",0.13,0.08,0.000002,-0.000003,{"strike":322,"call":323,"put":329,"callItm":11,"putItm":88,"isAtm":88},20.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":9,"changePercent":9,"volume":313,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":328,"in_the_money":11},"METU  261009C00020500",10.9,12.1,11.72,0.002154,{"contract_symbol":330,"symbol":330,"bid":238,"ask":116,"last":331,"change":238,"changePercent":9,"volume":238,"openInterest":332,"open_interest":332,"iv":247,"implied_volatility":247,"delta":333,"gamma":334,"theta":335,"vega":304,"rho":238,"in_the_money":88},"METU  261009P00020500",0.04,7,-0.000004,0.000006,-0.000009,{"strike":337,"call":338,"put":344,"callItm":11,"putItm":88,"isAtm":88},21,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":343,"in_the_money":11},"METU  261009C00021000",10.4,11.6,4.3,0.002206,{"contract_symbol":345,"symbol":345,"bid":238,"ask":116,"last":346,"change":238,"changePercent":9,"volume":238,"openInterest":347,"open_interest":347,"iv":247,"implied_volatility":247,"delta":348,"gamma":349,"theta":350,"vega":319,"rho":238,"in_the_money":88},"METU  261009P00021000",0.05,30,-0.000013,0.000018,-0.000024,{"strike":352,"call":353,"put":359,"callItm":11,"putItm":88,"isAtm":88},21.5,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":358,"in_the_money":11},"METU  261009C00021500",9.9,11.1,8.5,0.002259,{"contract_symbol":360,"symbol":360,"bid":238,"ask":116,"last":244,"change":238,"changePercent":9,"volume":238,"openInterest":270,"open_interest":270,"iv":247,"implied_volatility":247,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":238,"in_the_money":88},"METU  261009P00021500",-0.000035,0.000045,-0.000063,0.000005,{"strike":366,"call":367,"put":372,"callItm":11,"putItm":88,"isAtm":88},22,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":356,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":371,"in_the_money":11},"METU  261009C00022000",9.4,10.6,0.002311,{"contract_symbol":373,"symbol":373,"bid":238,"ask":116,"last":52,"change":238,"changePercent":9,"volume":238,"openInterest":374,"open_interest":374,"iv":247,"implied_volatility":247,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":238,"in_the_money":88},"METU  261009P00022000",14,-0.000089,0.000108,-0.00015,0.000012,{"strike":380,"call":381,"put":387,"callItm":11,"putItm":88,"isAtm":88},22.5,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":238,"changePercent":9,"volume":238,"openInterest":177,"open_interest":177,"iv":239,"implied_volatility":239,"delta":240,"gamma":304,"theta":238,"vega":238,"rho":386,"in_the_money":11},"METU  261009C00022500",8.9,10.1,10.7,0.002364,{"contract_symbol":388,"symbol":388,"bid":238,"ask":389,"last":346,"change":238,"changePercent":9,"volume":313,"openInterest":390,"open_interest":390,"iv":281,"implied_volatility":281,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":305,"in_the_money":88},"METU  261009P00022500",0.15,17,-0.00021,0.000244,-0.000337,0.000026,{"strike":396,"call":397,"put":405,"callItm":11,"putItm":88,"isAtm":88},23,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":401,"gamma":402,"theta":403,"vega":238,"rho":404,"in_the_money":11},"METU  261009C00023000",8.4,9.6,0.999999,0.000003,-0.000002,0.002416,{"contract_symbol":406,"symbol":406,"bid":238,"ask":407,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":247,"implied_volatility":247,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":403,"in_the_money":88},"METU  261009P00023000",0.5,-0.000462,0.000507,-0.000702,0.000054,{"strike":413,"call":414,"put":424,"callItm":11,"putItm":88,"isAtm":88},23.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":238,"changePercent":9,"volume":238,"openInterest":419,"open_interest":419,"iv":239,"implied_volatility":239,"delta":420,"gamma":421,"theta":422,"vega":304,"rho":423,"in_the_money":11},"METU  261009C00023500",7.9,9.1,3.23,6,0.999995,0.00001,-0.000007,0.002469,{"contract_symbol":425,"symbol":425,"bid":238,"ask":116,"last":131,"change":238,"changePercent":9,"volume":238,"openInterest":332,"open_interest":332,"iv":247,"implied_volatility":247,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":320,"in_the_money":88},"METU  261009P00023500",-0.000965,0.001,-0.001383,0.000107,{"strike":270,"call":431,"put":440,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":238,"changePercent":9,"volume":238,"openInterest":436,"open_interest":436,"iv":239,"implied_volatility":239,"delta":437,"gamma":438,"theta":350,"vega":402,"rho":439,"in_the_money":11},"METU  261009C00024000",7.4,8.6,7.2,10,0.999982,0.000035,0.002521,{"contract_symbol":441,"symbol":441,"bid":238,"ask":116,"last":259,"change":238,"changePercent":9,"volume":238,"openInterest":374,"open_interest":374,"iv":281,"implied_volatility":281,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":422,"in_the_money":88},"METU  261009P00024000",-0.001911,0.001866,-0.002584,0.0002,{"strike":447,"call":448,"put":456,"callItm":11,"putItm":88,"isAtm":88},24.5,{"contract_symbol":449,"symbol":449,"bid":450,"ask":94,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"METU  261009C00024500",6.9,0.999937,0.000113,-0.000076,0.000008,0.002574,{"contract_symbol":457,"symbol":457,"bid":238,"ask":458,"last":459,"change":460,"changePercent":9,"volume":193,"openInterest":419,"open_interest":419,"iv":247,"implied_volatility":247,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":88},"METU  261009P00024500",0.3,0.06,-0.03,-0.003561,0.003276,-0.004532,0.000351,-0.000012,{"strike":197,"call":467,"put":479,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":240,"openInterest":473,"open_interest":473,"iv":239,"implied_volatility":239,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"METU  261009C00025000",6.4,7.6,6.65,0.4,50,0.999806,0.000325,-0.000218,0.000024,0.002626,{"contract_symbol":480,"symbol":480,"bid":238,"ask":389,"last":389,"change":238,"changePercent":9,"volume":238,"openInterest":481,"open_interest":481,"iv":247,"implied_volatility":247,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":88},"METU  261009P00025000",29,-0.006344,0.005483,-0.007584,0.000587,-0.000022,{"strike":488,"call":489,"put":499,"callItm":11,"putItm":88,"isAtm":88},25.5,{"contract_symbol":490,"symbol":490,"bid":299,"ask":491,"last":492,"change":493,"changePercent":9,"volume":313,"openInterest":313,"open_interest":313,"iv":239,"implied_volatility":239,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"METU  261009C00025500",7.1,6.51,0.31,0.999458,0.000846,-0.000565,0.000063,0.002677,{"contract_symbol":500,"symbol":500,"bid":238,"ask":389,"last":259,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":88},"METU  261009P00025500",-0.010791,0.008741,-0.012092,0.000935,-0.000038,{"strike":507,"call":508,"put":520,"callItm":11,"putItm":88,"isAtm":88},26,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":240,"openInterest":514,"open_interest":514,"iv":239,"implied_volatility":239,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"METU  261009C00026000",5.4,6.6,6.23,0.61,3,0.998619,0.001998,-0.001336,0.000149,0.002727,{"contract_symbol":521,"symbol":521,"bid":238,"ask":389,"last":131,"change":522,"changePercent":9,"volume":240,"openInterest":523,"open_interest":523,"iv":247,"implied_volatility":247,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":88},"METU  261009P00026000",-0.06,8,-0.017573,0.013311,-0.018414,0.001424,-0.000061,{"strike":530,"call":531,"put":541,"callItm":11,"putItm":88,"isAtm":88},26.5,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":238,"changePercent":9,"volume":238,"openInterest":313,"open_interest":313,"iv":255,"implied_volatility":255,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"METU  261009C00026500",4.9,6.1,5,0.996713,0.004376,-0.002938,0.000326,0.002773,{"contract_symbol":542,"symbol":542,"bid":238,"ask":472,"last":116,"change":238,"changePercent":9,"volume":238,"openInterest":543,"open_interest":543,"iv":247,"implied_volatility":247,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":88},"METU  261009P00026500",9,-0.027471,0.019409,-0.026849,0.002077,-0.000096,{"strike":550,"call":551,"put":563,"callItm":11,"putItm":88,"isAtm":88},27,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":514,"openInterest":557,"open_interest":557,"iv":255,"implied_volatility":255,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"METU  261009C00027000",4.4,5.6,5.24,1.28,113,0.992932,0.008659,-0.005813,0.000646,0.002812,{"contract_symbol":564,"symbol":564,"bid":238,"ask":167,"last":346,"change":565,"changePercent":9,"volume":313,"openInterest":212,"open_interest":212,"iv":281,"implied_volatility":281,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":88},"METU  261009P00027000",-0.05,-0.041397,0.027182,-0.03764,0.00291,-0.000145,{"strike":572,"call":573,"put":583,"callItm":11,"putItm":88,"isAtm":88},27.5,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":342,"change":458,"changePercent":9,"volume":240,"openInterest":419,"open_interest":419,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"METU  261009C00027500",3.9,5.1,0.8863,0.958101,0.030738,-0.033942,0.002939,0.002742,{"contract_symbol":584,"symbol":584,"bid":238,"ask":389,"last":259,"change":585,"changePercent":9,"volume":240,"openInterest":366,"open_interest":366,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":88},"METU  261009P00027500",-0.11,0.9077,-0.04547,0.032061,-0.037131,0.003139,-0.000159,{"strike":593,"call":594,"put":606,"callItm":11,"putItm":88,"isAtm":88},28,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":179,"changePercent":9,"volume":514,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"METU  261009C00028000",3.5,4.6,4.2,48,0.9641,0.921439,0.046309,-0.060506,0.004816,0.002665,{"contract_symbol":607,"symbol":607,"bid":346,"ask":259,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":88},"METU  261009P00028000",0.07,-0.13,343,146,0.8287,-0.05144,0.038761,-0.037414,0.003465,-0.00018,{"strike":619,"call":620,"put":629,"callItm":11,"putItm":88,"isAtm":88},28.5,{"contract_symbol":621,"symbol":621,"bid":514,"ask":598,"last":622,"change":238,"changePercent":9,"volume":238,"openInterest":313,"open_interest":313,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"METU  261009C00028500",2.88,0.981,0.888039,0.059105,-0.079951,0.006255,0.002598,{"contract_symbol":630,"symbol":630,"bid":238,"ask":116,"last":259,"change":631,"changePercent":9,"volume":177,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":88},"METU  261009P00028500",-0.18,68,0.7871,-0.067665,0.050597,-0.044065,0.004296,-0.000236,{"strike":481,"call":640,"put":652,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":641,"symbol":641,"bid":514,"ask":642,"last":643,"change":644,"changePercent":9,"volume":177,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":11},"METU  261009C00029000",3.7,3.2,1.03,109,0.9672,0.854665,0.071862,-0.094492,0.007498,0.002531,{"contract_symbol":653,"symbol":653,"bid":238,"ask":654,"last":655,"change":141,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":88},"METU  261009P00029000",0.25,0.11,128,175,0.7785,-0.098344,0.067803,-0.057765,0.005694,-0.000344,{"strike":665,"call":666,"put":676,"callItm":11,"putItm":88,"isAtm":11},29.5,{"contract_symbol":667,"symbol":667,"bid":668,"ask":643,"last":669,"change":106,"changePercent":9,"volume":240,"openInterest":313,"open_interest":313,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"METU  261009C00029500",2.15,2.93,0.9323,0.819535,0.085828,-0.104877,0.008632,0.002459,{"contract_symbol":677,"symbol":677,"bid":389,"ask":654,"last":678,"change":679,"changePercent":9,"volume":419,"openInterest":337,"open_interest":337,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":88},"METU  261009P00029500",0.17,-0.33,0.774,-0.139499,0.087338,-0.073555,0.007293,-0.000489,{"strike":347,"call":687,"put":701,"callItm":11,"putItm":88,"isAtm":11},{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":692,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":11},"METU  261009C00030000",1.75,2.8,2.3,0.65,37,99,0.8806,0.781,0.102102,-0.111307,0.0097,0.002375,{"contract_symbol":702,"symbol":702,"bid":238,"ask":458,"last":703,"change":704,"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":88},"METU  261009P00030000",0.28,-0.4,106,240,0.7507,-0.185308,0.108368,-0.085857,0.008776,-0.000651,{"strike":714,"call":715,"put":729,"callItm":11,"putItm":88,"isAtm":11},30.5,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":721,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"METU  261009C00030500",1.35,2.4,2.1,0.85,52,197,0.8082,0.738197,0.122631,-0.112602,0.010691,0.002277,{"contract_symbol":730,"symbol":730,"bid":238,"ask":244,"last":116,"change":731,"changePercent":9,"volume":481,"openInterest":535,"open_interest":535,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":88},"METU  261009P00030500",-0.55,0.7076,-0.236561,0.132706,-0.093407,0.01013,-0.000831,{"strike":739,"call":740,"put":754,"callItm":11,"putItm":88,"isAtm":11},31,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"METU  261009C00031000",1.1,1.8,1.5,0.46,13,164,0.7422,0.682147,0.146291,-0.113271,0.011712,0.002132,{"contract_symbol":755,"symbol":755,"bid":244,"ask":756,"last":757,"change":758,"changePercent":9,"volume":759,"openInterest":28,"open_interest":28,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":88},"METU  261009P00031000",0.55,0.52,-0.61,44,0.6818,-0.30532,0.156483,-0.102267,0.01151,-0.001075,{"strike":767,"call":768,"put":781,"callItm":11,"putItm":88,"isAtm":11},31.5,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":773,"changePercent":9,"volume":774,"openInterest":216,"open_interest":216,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":11},"METU  261009C00031500",0.8,1.6,1.4,0.64,92,0.7305,0.605019,0.160471,-0.120388,0.012646,0.001906,{"contract_symbol":782,"symbol":782,"bid":756,"ask":783,"last":179,"change":784,"changePercent":9,"volume":390,"openInterest":240,"open_interest":240,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":88},"METU  261009P00031500",0.95,-1.1,0.6951,-0.391187,0.168211,-0.11424,0.012612,-0.001386,{"strike":17,"call":792,"put":804,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":793,"symbol":793,"bid":179,"ask":794,"last":126,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":11},"METU  261009C00032000",1.15,0.32,191,218,0.7245,0.522284,0.167379,-0.123519,0.013083,0.001656,{"contract_symbol":805,"symbol":805,"bid":806,"ask":794,"last":783,"change":807,"changePercent":9,"volume":593,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":802,"rho":813,"in_the_money":11},"METU  261009P00032000",0.75,-0.79,84,0.6944,-0.478007,0.174652,-0.118386,-0.001702,{"strike":815,"call":816,"put":826,"callItm":88,"putItm":11,"isAtm":11},32.5,{"contract_symbol":817,"symbol":817,"bid":818,"ask":720,"last":770,"change":131,"changePercent":9,"volume":819,"openInterest":332,"open_interest":332,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":88},"METU  261009C00032500",0.6,131,0.7388,0.440972,0.162615,-0.124754,0.012959,0.001404,{"contract_symbol":827,"symbol":827,"bid":59,"ask":772,"last":794,"change":828,"changePercent":9,"volume":197,"openInterest":332,"open_interest":332,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":11},"METU  261009P00032500",-0.65,0.6634,-0.568889,0.180364,-0.111578,0.012907,-0.002033,{"strike":836,"call":837,"put":848,"callItm":88,"putItm":11,"isAtm":11},33,{"contract_symbol":838,"symbol":838,"bid":244,"ask":179,"last":839,"change":167,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":88},"METU  261009C00033000",0.59,285,202,0.7372,0.362775,0.154924,-0.118351,0.01232,0.001161,{"contract_symbol":849,"symbol":849,"bid":742,"ask":850,"last":851,"change":238,"changePercent":9,"volume":238,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"METU  261009P00033000",2.05,2.49,214,0.6612,-0.655276,0.1696,-0.10424,0.012097,-0.002357,{"strike":860,"call":861,"put":871,"callItm":88,"putItm":11,"isAtm":11},33.5,{"contract_symbol":862,"symbol":862,"bid":654,"ask":244,"last":654,"change":863,"changePercent":9,"volume":864,"openInterest":189,"open_interest":189,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":88},"METU  261009C00033500",-0.09,53,0.7123,0.283715,0.144794,-0.103282,0.011127,0.000913,{"contract_symbol":872,"symbol":872,"bid":772,"ask":873,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"METU  261009P00033500",2.45,0.7025,-0.719346,0.146066,-0.10132,0.011069,-0.002615,{"strike":881,"call":882,"put":894,"callItm":88,"putItm":11,"isAtm":11},34,{"contract_symbol":883,"symbol":883,"bid":238,"ask":472,"last":884,"change":885,"changePercent":9,"volume":886,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":88},"METU  261009C00034000",0.36,0.16,544,286,0.7283,0.224791,0.125305,-0.09344,0.009845,0.000725,{"contract_symbol":895,"symbol":895,"bid":743,"ask":896,"last":897,"change":898,"changePercent":9,"volume":177,"openInterest":899,"open_interest":899,"iv":842,"implied_volatility":842,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"METU  261009P00034000",2.85,2.22,-0.88,111,-0.772188,0.124729,-0.095299,0.00992,-0.002837,{"strike":906,"call":907,"put":916,"callItm":88,"putItm":11,"isAtm":11},34.5,{"contract_symbol":908,"symbol":908,"bid":238,"ask":458,"last":654,"change":909,"changePercent":9,"volume":910,"openInterest":436,"open_interest":436,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":485,"in_the_money":88},"METU  261009C00034500",-0.15,258,0.7606,0.181934,0.105738,-0.085998,0.008676,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"METU  261009P00034500",2.2,3.3,0.7512,-0.821327,0.105862,-0.083969,0.008578,-0.003047,{"strike":927,"call":928,"put":939,"callItm":88,"putItm":11,"isAtm":88},35,{"contract_symbol":929,"symbol":929,"bid":238,"ask":167,"last":678,"change":930,"changePercent":9,"volume":931,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":88},"METU  261009C00035000",0.02,97,129,0.7738,0.141725,0.088303,-0.074332,0.007371,0.000458,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":943,"change":238,"changePercent":9,"volume":238,"openInterest":246,"open_interest":246,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"METU  261009P00035000",2.65,3.8,5.21,0.7453,-0.86794,0.087367,-0.068213,0.007024,-0.003249,{"strike":951,"call":952,"put":962,"callItm":88,"putItm":11,"isAtm":88},35.5,{"contract_symbol":953,"symbol":953,"bid":346,"ask":389,"last":259,"change":954,"changePercent":9,"volume":955,"openInterest":535,"open_interest":535,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":88},"METU  261009C00035500",-0.45,165,0.762,0.10167,0.070974,-0.057931,0.005834,0.00033,{"contract_symbol":963,"symbol":963,"bid":964,"ask":598,"last":965,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":11},"METU  261009P00035500",3.1,4.45,0.7056,-0.91616,0.066452,-0.046514,0.005058,-0.003456,{"strike":973,"call":974,"put":984,"callItm":88,"putItm":11,"isAtm":88},36,{"contract_symbol":975,"symbol":975,"bid":238,"ask":389,"last":259,"change":976,"changePercent":9,"volume":283,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":88},"METU  261009C00036000",0.01,61,0.7197,0.061649,0.051479,-0.037478,0.003996,0.000201,{"contract_symbol":985,"symbol":985,"bid":596,"ask":986,"last":419,"change":238,"changePercent":9,"volume":238,"openInterest":987,"open_interest":987,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":11},"METU  261009P00036000",4.7,16,0.5892,-0.971102,0.034087,-0.016632,0.002166,-0.003687,{"strike":995,"call":996,"put":1004,"callItm":88,"putItm":11,"isAtm":88},36.5,{"contract_symbol":997,"symbol":997,"bid":238,"ask":259,"last":608,"change":9,"changePercent":9,"volume":987,"openInterest":238,"open_interest":238,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":88},"METU  261009C00036500",0.7041,0.038544,0.036155,-0.025197,0.002746,0.000126,{"contract_symbol":1005,"symbol":1005,"bid":177,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":11},"METU  261009P00036500",5.2,0.3783,-0.999579,0.001221,-0.000246,0.00005,-0.003833,{"strike":693,"call":1014,"put":1023,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1015,"symbol":1015,"bid":238,"ask":167,"last":1016,"change":238,"changePercent":9,"volume":238,"openInterest":881,"open_interest":881,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":88},"METU  261009C00037000",0.23,0.7023,0.024914,0.025263,-0.017518,0.001914,0.000082,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":238,"changePercent":9,"volume":238,"openInterest":543,"open_interest":543,"iv":1007,"implied_volatility":1007,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":11},"METU  261009P00037000",4.5,5.7,4.25,-0.999888,0.000356,-0.000072,0.000015,-0.003887,{"strike":1034,"call":1035,"put":1042,"callItm":88,"putItm":11,"isAtm":88},37.5,{"contract_symbol":1036,"symbol":1036,"bid":238,"ask":244,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":88},"METU  261009C00037500",0.015861,0.017222,-0.011942,0.001305,0.000052,{"contract_symbol":1043,"symbol":1043,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":402,"rho":1048,"in_the_money":11},"METU  261009P00037500",0.3759,-0.999976,0.000085,-0.000017,-0.003939,{"strike":1050,"call":1051,"put":1060,"callItm":88,"putItm":11,"isAtm":88},38,{"contract_symbol":1052,"symbol":1052,"bid":238,"ask":259,"last":346,"change":1053,"changePercent":9,"volume":927,"openInterest":1054,"open_interest":1054,"iv":1017,"implied_volatility":1017,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":88},"METU  261009C00038000",-0.6,203,0.009853,0.011405,-0.007909,0.000864,0.000032,{"contract_symbol":1061,"symbol":1061,"bid":510,"ask":511,"last":1062,"change":238,"changePercent":9,"volume":238,"openInterest":543,"open_interest":543,"iv":1007,"implied_volatility":1007,"delta":1063,"gamma":1064,"theta":333,"vega":304,"rho":1065,"in_the_money":11},"METU  261009P00038000",5.45,-0.999994,0.000022,-0.003992,{"strike":1067,"call":1068,"put":1075,"callItm":88,"putItm":11,"isAtm":88},38.5,{"contract_symbol":1069,"symbol":1069,"bid":238,"ask":244,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":88},"METU  261009C00038500",0.005977,0.007346,-0.005094,0.000557,0.00002,{"contract_symbol":1076,"symbol":1076,"bid":299,"ask":491,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1044,"implied_volatility":1044,"delta":1077,"gamma":1078,"theta":305,"vega":238,"rho":1079,"in_the_money":11},"METU  261009P00038500",-0.999999,0.000004,-0.004044,{"strike":204,"call":1081,"put":1088,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1082,"symbol":1082,"bid":238,"ask":389,"last":1083,"change":238,"changePercent":9,"volume":238,"openInterest":177,"open_interest":177,"iv":1017,"implied_volatility":1017,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":378,"in_the_money":88},"METU  261009C00039000",0.19,0.003543,0.004607,-0.003194,0.000349,{"contract_symbol":1089,"symbol":1089,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":304,"theta":238,"vega":238,"rho":1091,"in_the_money":11},"METU  261009P00039000",-1,-0.004097,{"strike":1093,"call":1094,"put":1101,"callItm":88,"putItm":11,"isAtm":88},39.5,{"contract_symbol":1095,"symbol":1095,"bid":238,"ask":407,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":88},"METU  261009C00039500",0.002054,0.002816,-0.001953,0.000213,0.000007,{"contract_symbol":1102,"symbol":1102,"bid":450,"ask":94,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1103,"in_the_money":11},"METU  261009P00039500",-0.00415,{"strike":1105,"call":1106,"put":1113,"callItm":88,"putItm":11,"isAtm":88},40,{"contract_symbol":1107,"symbol":1107,"bid":238,"ask":407,"last":608,"change":238,"changePercent":9,"volume":238,"openInterest":1108,"open_interest":1108,"iv":1017,"implied_volatility":1017,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1078,"in_the_money":88},"METU  261009C00040000",105,0.001166,0.00168,-0.001165,0.000127,{"contract_symbol":1114,"symbol":1114,"bid":433,"ask":434,"last":1115,"change":238,"changePercent":9,"volume":238,"openInterest":313,"open_interest":313,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1116,"in_the_money":11},"METU  261009P00040000",6.8,-0.004202,{"strike":1118,"call":1119,"put":1124,"callItm":88,"putItm":11,"isAtm":88},41,{"contract_symbol":1120,"symbol":1120,"bid":238,"ask":407,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":1121,"gamma":1073,"theta":1122,"vega":1123,"rho":304,"in_the_money":88},"METU  261009C00041000",0.000353,-0.000387,0.000042,{"contract_symbol":1125,"symbol":1125,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1126,"in_the_money":11},"METU  261009P00041000",-0.004307,{"strike":1128,"call":1129,"put":1136,"callItm":88,"putItm":11,"isAtm":88},42,{"contract_symbol":1130,"symbol":1130,"bid":238,"ask":407,"last":407,"change":238,"changePercent":9,"volume":238,"openInterest":1131,"open_interest":1131,"iv":998,"implied_volatility":998,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":238,"in_the_money":88},"METU  261009C00042000",12,0.000103,0.000175,-0.000122,0.000013,{"contract_symbol":1137,"symbol":1137,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1138,"in_the_money":11},"METU  261009P00042000",-0.004412,{"strike":1140,"call":1141,"put":1145,"callItm":88,"putItm":11,"isAtm":88},43,{"contract_symbol":1142,"symbol":1142,"bid":238,"ask":407,"last":259,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":1017,"implied_volatility":1017,"delta":394,"gamma":1143,"theta":1144,"vega":1078,"rho":238,"in_the_money":88},"METU  261009C00043000",0.000048,-0.000033,{"contract_symbol":1146,"symbol":1146,"bid":340,"ask":341,"last":1147,"change":9,"changePercent":9,"volume":177,"openInterest":238,"open_interest":238,"iv":1044,"implied_volatility":1044,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1148,"in_the_money":11},"METU  261009P00043000",10.84,-0.004517,{"strike":759,"call":1150,"put":1152,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1151,"symbol":1151,"bid":238,"ask":389,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":334,"gamma":378,"theta":335,"vega":304,"rho":238,"in_the_money":88},"METU  261009C00044000",{"contract_symbol":1153,"symbol":1153,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1154,"in_the_money":11},"METU  261009P00044000",-0.004622,{"strike":1156,"call":1157,"put":1159,"callItm":88,"putItm":11,"isAtm":88},45,{"contract_symbol":1158,"symbol":1158,"bid":238,"ask":458,"last":259,"change":87,"changePercent":9,"volume":436,"openInterest":436,"open_interest":436,"iv":1017,"implied_volatility":1017,"delta":304,"gamma":402,"theta":403,"vega":238,"rho":238,"in_the_money":88},"METU  261009C00045000",{"contract_symbol":1160,"symbol":1160,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1161,"in_the_money":11},"METU  261009P00045000",-0.004727,{"strike":208,"call":1163,"put":1165,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1164,"symbol":1164,"bid":238,"ask":407,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":238,"gamma":304,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009C00046000",{"contract_symbol":1166,"symbol":1166,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1044,"implied_volatility":1044,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1167,"in_the_money":11},"METU  261009P00046000",-0.004832,{"strike":1169,"call":1170,"put":1172,"callItm":88,"putItm":11,"isAtm":88},47,{"contract_symbol":1171,"symbol":1171,"bid":238,"ask":458,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009C00047000",{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1176,"in_the_money":11},"METU  261009P00047000",14.4,15.6,-0.004938,{"strike":599,"call":1178,"put":1180,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1179,"symbol":1179,"bid":238,"ask":407,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":88},"METU  261009C00048000",{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1007,"implied_volatility":1007,"delta":1090,"gamma":238,"theta":238,"vega":238,"rho":1185,"in_the_money":11},"METU  261009P00048000",15.4,16.6,16.24,-0.005043,"2026-10-06T05:50:55.782637+00:00"]