[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGC":3,"homepage-market-summary":30,"stock-options-MGC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGC","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},"Vanguard Morningstar Mega Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9041,2.5924,"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},286.75,284.82,287.25,284.75,284.69,2.06,0.72,267482.338444,287.52,228.37,134355.28336778487,98.7,4722,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,108,112,117,122,127,132,137,142,146],{"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":23,"price":111,"is_up":11},"Healthcare","XLV",167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":166,"expiration_iv":166,"kpis":178,"expirations":182,"strikes":196,"updated_at":717,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":166},0,39,0.08,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",46,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",102,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",193,"270416",[197,210,219,228,237,246,256,266,275,284,293,302,311,321,330,339,348,357,366,375,386,400,416,434,453,474,492,510,531,555,578,598,617,638,657,674,689,703],{"strike":198,"call":199,"put":206,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":205,"in_the_money":11},"MGC   261016C00140000",145.5,148.5,0.2335,1,0.042192,{"contract_symbol":207,"symbol":207,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00140000",1.4,0.189,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":88,"isAtm":88},145,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":216,"in_the_money":11},"MGC   261016C00145000",140.5,143.6,0.043698,{"contract_symbol":218,"symbol":218,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00145000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":88,"isAtm":88},150,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":225,"in_the_money":11},"MGC   261016C00150000",135.5,138.5,0.045205,{"contract_symbol":227,"symbol":227,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00150000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":88,"isAtm":88},155,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":234,"in_the_money":11},"MGC   261016C00155000",130.5,133.6,0.046712,{"contract_symbol":236,"symbol":236,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00155000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":88,"isAtm":88},160,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":243,"in_the_money":11},"MGC   261016C00160000",125.4,128.5,0.048219,{"contract_symbol":245,"symbol":245,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00160000",{"strike":247,"call":248,"put":254,"callItm":11,"putItm":88,"isAtm":88},165,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":253,"in_the_money":11},"MGC   261016C00165000",120.5,123.6,0.2398,0.049723,{"contract_symbol":255,"symbol":255,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00165000",{"strike":257,"call":258,"put":264,"callItm":11,"putItm":88,"isAtm":88},170,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":263,"in_the_money":11},"MGC   261016C00170000",115.4,118.6,100.6,0.051233,{"contract_symbol":265,"symbol":265,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00170000",{"strike":267,"call":268,"put":273,"callItm":11,"putItm":88,"isAtm":88},175,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":272,"in_the_money":11},"MGC   261016C00175000",110.4,113.5,0.052739,{"contract_symbol":274,"symbol":274,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00175000",{"strike":276,"call":277,"put":282,"callItm":11,"putItm":88,"isAtm":88},180,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":281,"in_the_money":11},"MGC   261016C00180000",105.4,108.4,0.054246,{"contract_symbol":283,"symbol":283,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00180000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":88,"isAtm":88},185,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":290,"in_the_money":11},"MGC   261016C00185000",100.5,103.6,0.055753,{"contract_symbol":292,"symbol":292,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00185000",{"strike":294,"call":295,"put":300,"callItm":11,"putItm":88,"isAtm":88},190,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":299,"in_the_money":11},"MGC   261016C00190000",95.5,98.5,0.057257,{"contract_symbol":301,"symbol":301,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00190000",{"strike":303,"call":304,"put":309,"callItm":11,"putItm":88,"isAtm":88},195,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":308,"in_the_money":11},"MGC   261016C00195000",90.6,93.3,0.058767,{"contract_symbol":310,"symbol":310,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00195000",{"strike":312,"call":313,"put":318,"callItm":11,"putItm":88,"isAtm":88},200,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":317,"in_the_money":11},"MGC   261016C00200000",85.6,88.3,0.060274,{"contract_symbol":319,"symbol":319,"bid":179,"ask":208,"last":320,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00200000",0.93,{"strike":322,"call":323,"put":328,"callItm":11,"putItm":88,"isAtm":88},205,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":327,"in_the_money":11},"MGC   261016C00205000",80.6,83.4,0.061778,{"contract_symbol":329,"symbol":329,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00205000",{"strike":331,"call":332,"put":337,"callItm":11,"putItm":88,"isAtm":88},210,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":336,"in_the_money":11},"MGC   261016C00210000",75.6,78.4,0.063287,{"contract_symbol":338,"symbol":338,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00210000",{"strike":340,"call":341,"put":346,"callItm":11,"putItm":88,"isAtm":88},215,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":345,"in_the_money":11},"MGC   261016C00215000",70.6,73.3,0.064791,{"contract_symbol":347,"symbol":347,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00215000",{"strike":349,"call":350,"put":355,"callItm":11,"putItm":88,"isAtm":88},220,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":354,"in_the_money":11},"MGC   261016C00220000",65.6,68.5,0.066301,{"contract_symbol":356,"symbol":356,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00220000",{"strike":358,"call":359,"put":364,"callItm":11,"putItm":88,"isAtm":88},225,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":363,"in_the_money":11},"MGC   261016C00225000",60.6,63.3,0.067808,{"contract_symbol":365,"symbol":365,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00225000",{"strike":367,"call":368,"put":373,"callItm":11,"putItm":88,"isAtm":88},230,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":372,"in_the_money":11},"MGC   261016C00230000",55.5,58.7,0.069311,{"contract_symbol":374,"symbol":374,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00230000",{"strike":376,"call":377,"put":384,"callItm":11,"putItm":88,"isAtm":88},235,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":381,"vega":382,"rho":383,"in_the_money":11},"MGC   261016C00235000",50.6,53.7,-0.000001,0.000001,0.070821,{"contract_symbol":385,"symbol":385,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00235000",{"strike":387,"call":388,"put":397,"callItm":11,"putItm":88,"isAtm":88},240,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":252,"implied_volatility":252,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"MGC   261016C00240000",45.7,48.4,0.999991,0.000003,-0.000021,0.000019,0.072324,{"contract_symbol":398,"symbol":398,"bid":179,"ask":208,"last":399,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":88},"MGC   261016P00240000",2.05,{"strike":401,"call":402,"put":411,"callItm":11,"putItm":88,"isAtm":88},245,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"MGC   261016C00245000",40.7,43.7,0.999952,0.000017,-0.000104,0.000098,0.073831,{"contract_symbol":412,"symbol":412,"bid":179,"ask":413,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":381,"gamma":179,"theta":414,"vega":415,"rho":179,"in_the_money":88},"MGC   261016P00245000",1.45,-0.000002,0.000002,{"strike":417,"call":418,"put":427,"callItm":11,"putItm":88,"isAtm":88},250,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"MGC   261016C00250000",35.7,38.7,0.999668,0.000104,-0.000641,0.000604,0.075313,{"contract_symbol":428,"symbol":428,"bid":179,"ask":413,"last":429,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":381,"in_the_money":88},"MGC   261016P00250000",9.3,-0.000014,0.000006,-0.000026,0.00003,{"strike":435,"call":436,"put":447,"callItm":11,"putItm":88,"isAtm":88},255,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":179,"changePercent":9,"volume":179,"openInterest":441,"open_interest":441,"iv":203,"implied_volatility":203,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"MGC   261016C00255000",30.7,33.7,25.31,10,0.998226,0.000489,-0.003002,0.002831,0.076694,{"contract_symbol":448,"symbol":448,"bid":179,"ask":413,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":430,"in_the_money":88},"MGC   261016P00255000",-0.000164,0.000067,-0.000269,0.000313,{"strike":454,"call":455,"put":466,"callItm":11,"putItm":88,"isAtm":88},260,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":179,"changePercent":9,"volume":179,"openInterest":460,"open_interest":460,"iv":203,"implied_volatility":203,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"MGC   261016C00260000",25.6,28.8,16.2,4,0.992587,0.001764,-0.01082,0.010203,0.077707,{"contract_symbol":467,"symbol":467,"bid":179,"ask":468,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":88},"MGC   261016P00260000",1.5,-0.001348,0.00047,-0.001892,0.002203,-0.000118,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":88,"isAtm":88},265,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"MGC   261016C00265000",20.8,23.8,0.975386,0.004964,-0.030453,0.028717,0.077703,{"contract_symbol":486,"symbol":486,"bid":179,"ask":468,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":88},"MGC   261016P00265000",-0.007755,0.002267,-0.009117,0.010617,-0.000677,{"strike":493,"call":494,"put":503,"callItm":11,"putItm":88,"isAtm":88},270,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"MGC   261016C00270000",15.7,18.8,0.933888,0.011055,-0.06782,0.063954,0.075553,{"contract_symbol":504,"symbol":504,"bid":179,"ask":468,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":88},"MGC   261016P00270000",-0.032123,0.007651,-0.030778,0.035843,-0.002812,{"strike":511,"call":512,"put":522,"callItm":11,"putItm":88,"isAtm":88},275,{"contract_symbol":513,"symbol":513,"bid":176,"ask":514,"last":515,"change":179,"changePercent":9,"volume":179,"openInterest":516,"open_interest":516,"iv":252,"implied_volatility":252,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"MGC   261016C00275000",13.8,6.5,15,0.847552,0.019746,-0.127787,0.117319,0.069408,{"contract_symbol":523,"symbol":523,"bid":179,"ask":524,"last":525,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":88},"MGC   261016P00275000",1.65,9.5,-0.098293,0.018416,-0.07408,0.08627,-0.008628,{"strike":532,"call":533,"put":545,"callItm":11,"putItm":88,"isAtm":88},280,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":179,"changePercent":9,"volume":179,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"MGC   261016C00280000",6.3,8.8,6.38,2,0.1763,0.786272,0.033176,-0.116094,0.14495,0.065587,{"contract_symbol":546,"symbol":546,"bid":179,"ask":547,"last":548,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":88},"MGC   261016P00280000",1.95,5.2,0.13,-0.142953,0.034895,-0.06634,0.112377,-0.012498,{"strike":556,"call":557,"put":568,"callItm":11,"putItm":88,"isAtm":11},285,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":179,"changePercent":9,"volume":179,"openInterest":538,"open_interest":538,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"MGC   261016C00285000",2.45,5,5.53,0.1494,0.59832,0.052006,-0.130656,0.19253,0.050525,{"contract_symbol":569,"symbol":569,"bid":204,"ask":570,"last":571,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":88},"MGC   261016P00285000",2.9,7.2,0.1325,-0.39066,0.05819,-0.115025,0.191086,-0.034315,{"strike":579,"call":580,"put":588,"callItm":88,"putItm":11,"isAtm":88},290,{"contract_symbol":581,"symbol":581,"bid":115,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"MGC   261016C00290000",0.095,0.249704,0.067183,-0.068192,0.158089,0.021368,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"MGC   261016P00290000",3.1,5.4,0.1027,-0.733385,0.064252,-0.07632,0.163549,-0.064602,{"strike":599,"call":600,"put":608,"callItm":88,"putItm":11,"isAtm":88},295,{"contract_symbol":601,"symbol":601,"bid":179,"ask":468,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":88},"MGC   261016C00295000",0.1341,0.113816,0.028856,-0.05844,0.095914,0.009725,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":592,"implied_volatility":592,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"MGC   261016P00295000",6.6,9.7,-0.943107,0.022339,-0.026543,0.056874,-0.084024,{"strike":618,"call":619,"put":628,"callItm":88,"putItm":11,"isAtm":88},300,{"contract_symbol":620,"symbol":620,"bid":179,"ask":208,"last":208,"change":179,"changePercent":9,"volume":179,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":88},"MGC   261016C00300000",3,0.1866,0.084078,0.016614,-0.065129,0.076831,0.00716,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"MGC   261016P00300000",11.7,14.7,0.1094,-0.99106,0.004436,-0.00598,0.012029,-0.089643,{"strike":639,"call":640,"put":647,"callItm":88,"putItm":11,"isAtm":88},305,{"contract_symbol":641,"symbol":641,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":622,"implied_volatility":622,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":88},"MGC   261016C00305000",0.029488,0.007221,-0.028305,0.033391,0.002517,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"MGC   261016P00305000",16.7,19.7,0.0977,-0.999858,0.000113,-0.000122,0.000274,-0.091901,{"strike":658,"call":659,"put":666,"callItm":88,"putItm":11,"isAtm":88},310,{"contract_symbol":660,"symbol":660,"bid":179,"ask":204,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":622,"implied_volatility":622,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":88},"MGC   261016C00310000",0.008417,0.002467,-0.009672,0.01141,0.00072,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":632,"implied_volatility":632,"delta":670,"gamma":407,"theta":671,"vega":672,"rho":673,"in_the_money":11},"MGC   261016P00310000",21.7,24.7,-0.999979,-0.000023,0.000046,-0.093422,{"strike":675,"call":676,"put":683,"callItm":88,"putItm":11,"isAtm":88},315,{"contract_symbol":677,"symbol":677,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":622,"implied_volatility":622,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":88},"MGC   261016C00315000",0.001965,0.000671,-0.002633,0.003105,0.000168,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":651,"implied_volatility":651,"delta":687,"gamma":179,"theta":179,"vega":179,"rho":688,"in_the_money":11},"MGC   261016P00315000",26.7,29.7,-1,-0.094926,{"strike":690,"call":691,"put":698,"callItm":88,"putItm":11,"isAtm":88},320,{"contract_symbol":692,"symbol":692,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":622,"implied_volatility":622,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":88},"MGC   261016C00320000",0.000375,0.000147,-0.000575,0.000678,0.000032,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":632,"implied_volatility":632,"delta":687,"gamma":179,"theta":179,"vega":179,"rho":702,"in_the_money":11},"MGC   261016P00320000",31.7,34.7,-0.096438,{"strike":704,"call":705,"put":712,"callItm":88,"putItm":11,"isAtm":88},325,{"contract_symbol":706,"symbol":706,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":622,"implied_volatility":622,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":88},"MGC   261016C00325000",0.000059,0.000026,-0.000102,0.000121,0.000005,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":632,"implied_volatility":632,"delta":687,"gamma":179,"theta":179,"vega":179,"rho":716,"in_the_money":11},"MGC   261016P00325000",36.7,39.7,-0.097945,"2026-10-06T06:41:18.389846+00:00"]