[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGV":3,"homepage-market-summary":30,"stock-options-MGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7893,2.8976,"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},161.94,161.49,162.08,160.45,161.71,0.23,0.14,211287.914368,169.84,135.25999,254662.4078567769,77.2,4719,{"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":198,"updated_at":689,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,239,17.38,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",193,"270416",[199,212,222,232,241,251,260,271,281,291,302,312,326,338,354,371,388,407,424,443,462,482,500,519,538,557,576,593,609,625,643,661,678],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":88,"isAtm":88},95,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":207,"in_the_money":11},"MGV   261016C00095000",64.5,69,0.1255,1,0.028629,{"contract_symbol":209,"symbol":209,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00095000",4.2,0.1314,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":88,"isAtm":88},100,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":218,"in_the_money":11},"MGV   261016C00100000",59.6,64,0.030135,{"contract_symbol":220,"symbol":220,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00100000",0.1309,{"strike":223,"call":224,"put":230,"callItm":11,"putItm":88,"isAtm":88},105,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":229,"in_the_money":11},"MGV   261016C00105000",54.6,59,0.1251,0.031644,{"contract_symbol":231,"symbol":231,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00105000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":88,"isAtm":88},110,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":238,"in_the_money":11},"MGV   261016C00110000",49.6,54,0.033149,{"contract_symbol":240,"symbol":240,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00110000",{"strike":242,"call":243,"put":249,"callItm":11,"putItm":88,"isAtm":88},115,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":248,"in_the_money":11},"MGV   261016C00115000",44.6,49,32.5,0.034656,{"contract_symbol":250,"symbol":250,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00115000",{"strike":252,"call":253,"put":258,"callItm":11,"putItm":88,"isAtm":88},120,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":257,"in_the_money":11},"MGV   261016C00120000",39.6,44,0.036164,{"contract_symbol":259,"symbol":259,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00120000",{"strike":261,"call":262,"put":267,"callItm":11,"putItm":88,"isAtm":88},125,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":266,"in_the_money":11},"MGV   261016C00125000",34.5,39.5,0.037669,{"contract_symbol":268,"symbol":268,"bid":181,"ask":210,"last":269,"change":181,"changePercent":9,"volume":181,"openInterest":270,"open_interest":270,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00125000",2.1,8,{"strike":272,"call":273,"put":279,"callItm":11,"putItm":88,"isAtm":88},130,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":278,"in_the_money":11},"MGV   261016C00130000",29.6,33.4,17,0.039178,{"contract_symbol":280,"symbol":280,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00130000",{"strike":282,"call":283,"put":288,"callItm":11,"putItm":88,"isAtm":88},135,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":287,"in_the_money":11},"MGV   261016C00135000",24.6,29,0.040683,{"contract_symbol":289,"symbol":289,"bid":181,"ask":210,"last":290,"change":181,"changePercent":9,"volume":181,"openInterest":270,"open_interest":270,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00135000",2.71,{"strike":292,"call":293,"put":298,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":297,"in_the_money":11},"MGV   261016C00140000",19.6,24,0.04219,{"contract_symbol":299,"symbol":299,"bid":181,"ask":210,"last":300,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00140000",2.69,12,{"strike":303,"call":304,"put":310,"callItm":11,"putItm":88,"isAtm":88},144,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":309,"in_the_money":11},"MGV   261016C00144000",15.6,20,10.22,0.043395,{"contract_symbol":311,"symbol":311,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MGV   261016P00144000",{"strike":313,"call":314,"put":320,"callItm":11,"putItm":88,"isAtm":88},145,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":319,"in_the_money":11},"MGV   261016C00145000",14.5,19.5,9.8,0.043696,{"contract_symbol":321,"symbol":321,"bid":181,"ask":210,"last":322,"change":181,"changePercent":9,"volume":181,"openInterest":323,"open_interest":323,"iv":221,"implied_volatility":221,"delta":324,"gamma":325,"theta":181,"vega":325,"rho":181,"in_the_money":88},"MGV   261016P00145000",4.34,4,-0.000001,0.000001,{"strike":327,"call":328,"put":334,"callItm":11,"putItm":88,"isAtm":88},146,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":332,"gamma":325,"theta":324,"vega":325,"rho":333,"in_the_money":11},"MGV   261016C00146000",13.5,18.5,0.999999,0.044,{"contract_symbol":335,"symbol":335,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":336,"gamma":337,"theta":336,"vega":337,"rho":181,"in_the_money":88},"MGV   261016P00146000",-0.000002,0.000003,{"strike":339,"call":340,"put":348,"callItm":11,"putItm":88,"isAtm":88},147,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":344,"gamma":345,"theta":346,"vega":345,"rho":347,"in_the_money":11},"MGV   261016C00147000",12.8,17.5,0.999996,0.000006,-0.000003,0.044299,{"contract_symbol":349,"symbol":349,"bid":181,"ask":210,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":221,"implied_volatility":221,"delta":351,"gamma":352,"theta":353,"vega":352,"rho":181,"in_the_money":88},"MGV   261016P00147000",8.8,-0.00001,0.000012,-0.000007,{"strike":355,"call":356,"put":364,"callItm":11,"putItm":88,"isAtm":88},148,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":360,"gamma":361,"theta":362,"vega":361,"rho":363,"in_the_money":11},"MGV   261016C00148000",11.8,16.5,0.999983,0.000021,-0.000012,0.0446,{"contract_symbol":365,"symbol":365,"bid":181,"ask":210,"last":366,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":336,"in_the_money":88},"MGV   261016P00148000",4.66,-0.000035,0.00004,-0.000025,0.000042,{"strike":372,"call":373,"put":381,"callItm":11,"putItm":88,"isAtm":88},149,{"contract_symbol":374,"symbol":374,"bid":375,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"MGV   261016C00149000",10.8,0.999937,0.000073,-0.000041,0.000072,0.044899,{"contract_symbol":382,"symbol":382,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":88},"MGV   261016P00149000",-0.000126,0.000133,-0.000082,0.000138,-0.000006,{"strike":389,"call":390,"put":398,"callItm":11,"putItm":88,"isAtm":88},150,{"contract_symbol":391,"symbol":391,"bid":318,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"MGV   261016C00150000",14.2,0.99979,0.000225,-0.000127,0.000223,0.045193,{"contract_symbol":399,"symbol":399,"bid":181,"ask":210,"last":400,"change":181,"changePercent":9,"volume":181,"openInterest":401,"open_interest":401,"iv":221,"implied_volatility":221,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":88},"MGV   261016P00150000",4.4,2,-0.000359,0.000355,-0.000219,0.000368,-0.000018,{"strike":408,"call":409,"put":417,"callItm":11,"putItm":88,"isAtm":88},151,{"contract_symbol":410,"symbol":410,"bid":350,"ask":411,"last":270,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"MGV   261016C00151000",12.7,0.999363,0.00063,-0.000356,0.000625,0.045473,{"contract_symbol":418,"symbol":418,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":88},"MGV   261016P00151000",-0.001001,0.000916,-0.000563,0.000947,-0.000049,{"strike":425,"call":426,"put":436,"callItm":11,"putItm":88,"isAtm":88},152,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"MGV   261016C00152000",7.8,11.7,7.5,0.998294,0.00156,-0.000876,0.001542,0.045724,{"contract_symbol":437,"symbol":437,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":221,"implied_volatility":221,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":383,"in_the_money":88},"MGV   261016P00152000",116,-0.002559,0.002155,-0.001325,0.002228,{"strike":444,"call":445,"put":454,"callItm":11,"putItm":88,"isAtm":88},153,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"MGV   261016C00153000",6.8,11.5,0.995576,0.003675,-0.002077,0.003644,0.04589,{"contract_symbol":455,"symbol":455,"bid":181,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":88},"MGV   261016P00153000",4.3,-0.006022,0.004636,-0.002851,0.004795,-0.000296,{"strike":463,"call":464,"put":474,"callItm":11,"putItm":88,"isAtm":88},154,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"MGV   261016C00154000",5.8,9.7,4.08,0.989797,0.007689,-0.004346,0.007625,0.045907,{"contract_symbol":475,"symbol":475,"bid":181,"ask":456,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":401,"open_interest":401,"iv":221,"implied_volatility":221,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":88},"MGV   261016P00154000",4.6,-0.01307,0.009141,-0.005621,0.009455,-0.000643,{"strike":483,"call":484,"put":493,"callItm":11,"putItm":88,"isAtm":88},155,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"MGV   261016C00155000",4.8,8.7,0.978395,0.014653,-0.008283,0.014531,0.045647,{"contract_symbol":494,"symbol":494,"bid":181,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":88},"MGV   261016P00155000",-0.026742,0.016734,-0.010379,0.017383,-0.001317,{"strike":501,"call":502,"put":512,"callItm":11,"putItm":88,"isAtm":88},156,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"MGV   261016C00156000",3.8,7.7,2.99,0.957866,0.025481,-0.014403,0.025268,0.044937,{"contract_symbol":513,"symbol":513,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":221,"implied_volatility":221,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":88},"MGV   261016P00156000",-0.048843,0.027513,-0.016918,0.028457,-0.002406,{"strike":520,"call":521,"put":530,"callItm":11,"putItm":88,"isAtm":88},157,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"MGV   261016C00157000",2.8,6.7,0.924086,0.040501,-0.022894,0.040163,0.043571,{"contract_symbol":531,"symbol":531,"bid":181,"ask":532,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":88},"MGV   261016P00157000",4.5,-0.084576,0.042135,-0.02591,0.043581,-0.004171,{"strike":539,"call":540,"put":548,"callItm":11,"putItm":88,"isAtm":88},158,{"contract_symbol":541,"symbol":541,"bid":401,"ask":542,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"MGV   261016C00158000",5.7,0.873195,0.058942,-0.033318,0.058451,0.041358,{"contract_symbol":549,"symbol":549,"bid":181,"ask":476,"last":550,"change":181,"changePercent":9,"volume":181,"openInterest":551,"open_interest":551,"iv":211,"implied_volatility":211,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":88},"MGV   261016P00158000",6.4,9,-0.137666,0.05955,-0.036934,0.06186,-0.006797,{"strike":558,"call":559,"put":567,"callItm":11,"putItm":88,"isAtm":88},159,{"contract_symbol":560,"symbol":560,"bid":206,"ask":561,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"MGV   261016C00159000",5.2,0.80361,0.078742,-0.044232,0.077844,0.038216,{"contract_symbol":568,"symbol":568,"bid":181,"ask":476,"last":569,"change":181,"changePercent":9,"volume":181,"openInterest":570,"open_interest":570,"iv":221,"implied_volatility":221,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":88},"MGV   261016P00159000",6.9,62,-0.206741,0.077613,-0.047726,0.080275,-0.01022,{"strike":577,"call":578,"put":586,"callItm":11,"putItm":88,"isAtm":11},160,{"contract_symbol":579,"symbol":579,"bid":181,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"MGV   261016C00160000",4.9,0.713681,0.096454,-0.054523,0.095651,0.034052,{"contract_symbol":587,"symbol":587,"bid":181,"ask":401,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":88},"MGV   261016P00160000",-0.293969,0.093627,-0.057575,0.09684,-0.014554,{"strike":594,"call":595,"put":602,"callItm":11,"putItm":88,"isAtm":11},161,{"contract_symbol":596,"symbol":596,"bid":181,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"MGV   261016C00161000",0.609548,0.108802,-0.061503,0.107896,0.029167,{"contract_symbol":603,"symbol":603,"bid":181,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":88},"MGV   261016P00161000",-0.394912,0.104197,-0.064626,0.10824,-0.019589,{"strike":610,"call":611,"put":618,"callItm":88,"putItm":11,"isAtm":11},162,{"contract_symbol":612,"symbol":612,"bid":181,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":88},"MGV   261016C00162000",0.497526,0.113445,-0.063725,0.112151,0.023867,{"contract_symbol":619,"symbol":619,"bid":181,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"MGV   261016P00162000",-0.501973,0.108429,-0.066677,0.112149,-0.024948,{"strike":626,"call":627,"put":634,"callItm":88,"putItm":11,"isAtm":88},165,{"contract_symbol":628,"symbol":628,"bid":181,"ask":456,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":228,"implied_volatility":228,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":88},"MGV   261016C00165000",0.197331,0.07897,-0.04436,0.07807,0.009515,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"MGV   261016P00165000",0.7,5.5,-0.791769,0.077943,-0.047929,0.080617,-0.03969,{"strike":644,"call":645,"put":653,"callItm":88,"putItm":11,"isAtm":88},170,{"contract_symbol":646,"symbol":646,"bid":181,"ask":323,"last":647,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":205,"implied_volatility":205,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":88},"MGV   261016C00170000",1.7,0.013245,0.009644,-0.005452,0.009564,0.000642,{"contract_symbol":654,"symbol":654,"bid":466,"ask":655,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"MGV   261016P00170000",10.5,-0.983271,0.011303,-0.00695,0.01169,-0.05042,{"strike":662,"call":663,"put":670,"callItm":88,"putItm":11,"isAtm":88},175,{"contract_symbol":664,"symbol":664,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":88},"MGV   261016C00175000",0.000193,0.000208,-0.000117,0.000206,0.000009,{"contract_symbol":671,"symbol":671,"bid":375,"ask":672,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"MGV   261016P00175000",15.5,-0.999666,0.000332,-0.000204,0.000344,-0.052721,{"strike":679,"call":680,"put":682,"callItm":88,"putItm":11,"isAtm":88},180,{"contract_symbol":681,"symbol":681,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":325,"gamma":325,"theta":324,"vega":325,"rho":181,"in_the_money":88},"MGV   261016C00180000",{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":686,"gamma":687,"theta":336,"vega":337,"rho":688,"in_the_money":11},"MGV   261016P00180000",15.8,20.5,-0.999998,0.000002,-0.054246,"2026-10-06T06:38:51.678383+00:00"]