[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHK":3,"homepage-market-summary":31,"stock-options-MHK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MHK","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mohawk Industries, Inc.","NYSE",null,"CARPETS & RUGS","Mohawk Industries Inc manufactures a wide range of flooring products, including carpets, rugs, ceramic tile, laminate, wood, luxury vinyl tile, and vinyl flooring. Its operating segments include Global Ceramic, Flooring North America, and Flooring Rest of the World. The company generates maximum revenue from the Global Ceramic segment. Global Ceramic designs, manufactures, sources, distributes and markets a broad line of ceramic, porcelain and natural stone tile products used for floor and wall applications in residential and commercial channels for both remodeling and new construction. Geographically, it derives a majority of its revenue from the United States, while it also operates in Latin America, Europe and Others.","40,500","Calhoun, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},126.05,125.72,127.16,124.69,124.93,1.12,0.9,880344.190764,18330,126.2116,140.3,92.99,954107.4309980758,69.9,8688,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":22,"price":123,"is_up":40},"Consumer Staples","XLP",81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":637,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},8,513,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",136,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",227,"270521",[200,219,235,249,263,280,300,321,345,369,395,422,444,465,487,507,526,545,562,580,597,611,625],{"strike":201,"call":202,"put":209,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":208,"in_the_money":40},"MHK   261016C00080000",43.9,47.5,0.28,1,0.021918,{"contract_symbol":210,"symbol":210,"bid":184,"ask":211,"last":212,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":14},"MHK   261016P00080000",1.4,0.05,0.6824,-0.000022,0.000007,-0.000069,0.00002,-0.000001,{"strike":220,"call":221,"put":226,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":225,"in_the_money":40},"MHK   261016C00085000",38.9,42.5,0.023287,{"contract_symbol":227,"symbol":227,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"MHK   261016P00085000",1.15,0.6827,-0.000197,0.000053,-0.000533,0.000156,-0.000007,{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":241,"in_the_money":40},"MHK   261016C00090000",34,37.5,0.024657,{"contract_symbol":243,"symbol":243,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"MHK   261016P00090000",-0.001192,0.000278,-0.002814,0.000825,-0.000042,{"strike":250,"call":251,"put":256,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":255,"in_the_money":40},"MHK   261016C00095000",29,32.5,0.026027,{"contract_symbol":257,"symbol":257,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"MHK   261016P00095000",-0.005244,0.001059,-0.010737,0.003148,-0.000188,{"strike":264,"call":265,"put":271,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":270,"in_the_money":40},"MHK   261016C00100000",24.1,27.5,0.2692,0.027396,{"contract_symbol":272,"symbol":272,"bid":184,"ask":228,"last":273,"change":184,"changePercent":9,"volume":184,"openInterest":274,"open_interest":274,"iv":229,"implied_volatility":229,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"MHK   261016P00100000",0.15,11,-0.01763,0.003054,-0.030952,0.009074,-0.000635,{"strike":281,"call":282,"put":291,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":40},"MHK   261016C00105000",19,22.6,0.999963,0.000026,-0.000045,0.000032,0.028765,{"contract_symbol":292,"symbol":292,"bid":184,"ask":293,"last":159,"change":184,"changePercent":9,"volume":184,"openInterest":294,"open_interest":294,"iv":229,"implied_volatility":229,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"MHK   261016P00105000",1.1,15,-0.047108,0.006904,-0.069985,0.020517,-0.001706,{"strike":301,"call":302,"put":312,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"MHK   261016C00110000",14.1,17.6,0.215,0.99994,0.000055,-0.000055,0.000051,0.030135,{"contract_symbol":313,"symbol":313,"bid":184,"ask":228,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"MHK   261016P00110000",1.5,0.5611,-0.065143,0.01085,-0.074293,0.026499,-0.002344,{"strike":322,"call":323,"put":333,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"MHK   261016C00115000",9.3,12.7,0.3314,0.955456,0.013599,-0.032476,0.019615,0.029933,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":184,"changePercent":9,"volume":184,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"MHK   261016P00115000",0.1,1.45,1.27,14,0.485,-0.118409,0.019583,-0.100199,0.041345,-0.004256,{"strike":346,"call":347,"put":358,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"MHK   261016C00120000",4.9,8.4,7.55,0.3696,0.798002,0.036518,-0.108533,0.05876,0.025654,{"contract_symbol":359,"symbol":359,"bid":212,"ask":360,"last":361,"change":184,"changePercent":9,"volume":184,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"MHK   261016P00120000",2.85,1.32,263,0.3761,-0.205747,0.036288,-0.111641,0.059408,-0.007362,{"strike":370,"call":371,"put":385,"callItm":40,"putItm":14,"isAtm":40},125,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":40},"MHK   261016C00125000",1.9,4.6,3.97,-0.13,4,32,0.3494,0.568896,0.053911,-0.143135,0.08199,0.018701,{"contract_symbol":386,"symbol":386,"bid":387,"ask":377,"last":388,"change":184,"changePercent":9,"volume":184,"openInterest":338,"open_interest":338,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"MHK   261016P00125000",2.25,2.94,0.3378,-0.429539,0.055714,-0.138314,0.081932,-0.015465,{"strike":396,"call":397,"put":411,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"MHK   261016C00130000",0.4,2.15,1.8,-1.5,3,30,0.3462,0.305092,0.048501,-0.126439,0.073091,0.010162,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"MHK   261016P00130000",3.8,6.5,9.6,0.2909,-0.731322,0.05435,-0.100018,0.068816,-0.026604,{"strike":423,"call":424,"put":434,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":425,"symbol":425,"bid":212,"ask":336,"last":426,"change":427,"changePercent":9,"volume":207,"openInterest":377,"open_interest":377,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"MHK   261016C00135000",1.07,0.32,0.4142,0.166975,0.028944,-0.108027,0.05219,0.005562,{"contract_symbol":435,"symbol":435,"bid":182,"ask":436,"last":437,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":40},"MHK   261016P00135000",10.7,9.1,0.2967,-0.915011,0.025136,-0.048126,0.032463,-0.034116,{"strike":445,"call":446,"put":455,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":447,"symbol":447,"bid":335,"ask":207,"last":448,"change":184,"changePercent":9,"volume":184,"openInterest":301,"open_interest":301,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"MHK   261016C00140000",0.23,0.5077,0.113688,0.018177,-0.101891,0.040168,0.003771,{"contract_symbol":456,"symbol":456,"bid":326,"ask":457,"last":458,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":40},"MHK   261016P00140000",16.3,20,0.3775,-0.950375,0.013015,-0.040348,0.021389,-0.036686,{"strike":466,"call":467,"put":477,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":468,"symbol":468,"bid":184,"ask":228,"last":469,"change":184,"changePercent":9,"volume":184,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"MHK   261016C00145000",4.1,2,0.5945,0.084716,0.012513,-0.096205,0.032385,0.002799,{"contract_symbol":478,"symbol":478,"bid":305,"ask":479,"last":480,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"MHK   261016P00145000",21.1,22,0.4249,-0.974794,0.006639,-0.026066,0.012278,-0.038878,{"strike":488,"call":489,"put":497,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":490,"symbol":490,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"MHK   261016C00150000",0.6731,0.066083,0.009145,-0.090124,0.026795,0.002175,{"contract_symbol":498,"symbol":498,"bid":285,"ask":499,"last":500,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"MHK   261016P00150000",26.1,27,0.4566,-0.988207,0.003229,-0.014647,0.006419,-0.040698,{"strike":508,"call":509,"put":516,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":510,"symbol":510,"bid":184,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"MHK   261016C00155000",0.035937,0.005622,-0.055411,0.016474,0.001188,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"MHK   261016P00155000",27.6,31.1,0.4116,-0.998654,0.000515,-0.001896,0.000922,-0.04242,{"strike":527,"call":528,"put":536,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":529,"symbol":529,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"MHK   261016C00160000",0.671,0.01823,0.003196,-0.031305,0.009336,0.000605,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"MHK   261016P00160000",32.4,36.1,-0.999737,0.000114,-0.00042,0.000204,-0.043826,{"strike":546,"call":547,"put":554,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":548,"symbol":548,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"MHK   261016C00165000",0.009111,0.001749,-0.017241,0.005126,0.000303,{"contract_symbol":555,"symbol":555,"bid":556,"ask":143,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"MHK   261016P00165000",37.6,-0.999955,0.000022,-0.000079,0.000039,-0.045203,{"strike":563,"call":564,"put":571,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":565,"symbol":565,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"MHK   261016C00170000",0.004282,0.000897,-0.008836,0.002627,0.000143,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":40},"MHK   261016P00170000",42.6,46.1,-0.999993,0.000004,-0.000013,0.000006,-0.046575,{"strike":581,"call":582,"put":589,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":583,"symbol":583,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"MHK   261016C00175000",0.001931,0.000437,-0.00431,0.001281,0.000065,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":593,"gamma":594,"theta":595,"vega":594,"rho":596,"in_the_money":40},"MHK   261016P00175000",47.6,51.1,-0.999999,0.000001,-0.000002,-0.047945,{"strike":598,"call":599,"put":605,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":600,"symbol":600,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":601,"gamma":543,"theta":602,"vega":603,"rho":604,"in_the_money":14},"MHK   261016C00180000",0.000839,-0.002011,0.000598,0.000028,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":609,"gamma":184,"theta":184,"vega":184,"rho":610,"in_the_money":40},"MHK   261016P00180000",52.6,56.1,-1,-0.049314,{"strike":612,"call":613,"put":620,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":614,"symbol":614,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"MHK   261016C00185000",0.000352,0.000091,-0.000901,0.000268,0.000012,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":501,"implied_volatility":501,"delta":609,"gamma":184,"theta":218,"vega":184,"rho":624,"in_the_money":40},"MHK   261016P00185000",57.6,61.1,-0.050683,{"strike":626,"call":627,"put":632,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":628,"symbol":628,"bid":184,"ask":400,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":491,"implied_volatility":491,"delta":570,"gamma":560,"theta":629,"vega":630,"rho":631,"in_the_money":14},"MHK   261016C00190000",-0.000389,0.000116,0.000005,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":520,"implied_volatility":520,"delta":609,"gamma":184,"theta":184,"vega":184,"rho":636,"in_the_money":40},"MHK   261016P00190000",62.6,66.1,-0.052054,"2026-10-07T04:25:26.342170+00:00"]