[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKL":3,"homepage-market-summary":31,"stock-options-MKL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MKL","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},"Markel Group Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Markel's primary business is property and casualty insurance. The company focuses primarily on specialty lines, ranging from areas such as executive liability to commercial equine insurance. The company uses capital generated by its insurance operations to buy noninsurance operations in diverse areas, such as bakery equipment manufacturing and residential homebuilding.","22,900","Glen Allen, VA",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},1738.33,1730.13,1749.18,1720.05,1726.58,11.75,0.68,95681.417806,9951,1738.7482,2207.59009,1704.17,59148.84335074502,6.8,9235,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":204,"updated_at":1336,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},7,427,0.4,[187,188,192,196,200],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",101,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",192,"270416",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-05-21",227,"270521",[205,222,235,248,265,279,293,309,324,339,353,366,383,401,418,439,459,481,503,523,543,566,591,615,640,663,683,706,728,750,772,793,815,834,855,873,891,910,927,945,958,973,987,1000,1012,1026,1039,1051,1064,1075,1085,1095,1104,1113,1123,1132,1142,1153,1162,1172,1181,1191,1200,1209,1218,1228,1237,1246,1255,1264,1273,1282,1291,1300,1309,1318,1327],{"strike":206,"call":207,"put":215,"callItm":40,"putItm":14,"isAtm":14},1280,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":214,"in_the_money":40},"MKL   261016C01280000",450,466.7,0,0.1762,1,0.350674,{"contract_symbol":216,"symbol":216,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":219,"gamma":211,"theta":220,"vega":221,"rho":219,"in_the_money":14},"MKL   261016P01280000",4.9,0.3984,-0.000001,-0.000041,0.000021,{"strike":223,"call":224,"put":229,"callItm":40,"putItm":14,"isAtm":14},1300,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":228,"in_the_money":40},"MKL   261016C01300000",430,446.7,0.356153,{"contract_symbol":230,"symbol":230,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":231,"gamma":211,"theta":232,"vega":233,"rho":234,"in_the_money":14},"MKL   261016P01300000",-0.000005,-0.00012,0.00006,-0.000002,{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},1320,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":241,"in_the_money":40},"MKL   261016C01320000",410,426.7,0.361633,{"contract_symbol":243,"symbol":243,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":244,"gamma":211,"theta":245,"vega":246,"rho":247,"in_the_money":14},"MKL   261016P01320000",-0.000013,-0.000327,0.000164,-0.000006,{"strike":249,"call":250,"put":256,"callItm":40,"putItm":14,"isAtm":14},1340,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":255,"in_the_money":40},"MKL   261016C01340000",390,406.7,500.2,0.367112,{"contract_symbol":257,"symbol":257,"bid":211,"ask":217,"last":258,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"MKL   261016P01340000",8,0.3973,-0.000033,0.000001,-0.000795,0.0004,-0.000016,{"strike":266,"call":267,"put":272,"callItm":40,"putItm":14,"isAtm":14},1360,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":271,"in_the_money":40},"MKL   261016C01360000",370,385.4,0.372591,{"contract_symbol":273,"symbol":273,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"MKL   261016P01360000",-0.000087,0.000003,-0.001983,0.000996,-0.000042,{"strike":280,"call":281,"put":286,"callItm":40,"putItm":14,"isAtm":14},1380,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":285,"in_the_money":40},"MKL   261016C01380000",350,366.7,0.378071,{"contract_symbol":287,"symbol":287,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"MKL   261016P01380000",-0.000205,0.000007,-0.004443,0.002232,-0.000099,{"strike":294,"call":295,"put":302,"callItm":40,"putItm":14,"isAtm":14},1400,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":300,"implied_volatility":300,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":301,"in_the_money":40},"MKL   261016C01400000",330,346.7,444.9,0.1796,0.383558,{"contract_symbol":303,"symbol":303,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"MKL   261016P01400000",-0.000458,0.000014,-0.00938,0.004712,-0.000222,{"strike":310,"call":311,"put":316,"callItm":40,"putItm":14,"isAtm":14},1420,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":315,"in_the_money":40},"MKL   261016C01420000",310,326.7,0.389029,{"contract_symbol":317,"symbol":317,"bid":211,"ask":217,"last":318,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":218,"implied_volatility":218,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MKL   261016P01420000",12.48,-0.000967,0.000028,-0.018701,0.009394,-0.000469,{"strike":325,"call":326,"put":331,"callItm":40,"putItm":14,"isAtm":14},1440,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":330,"in_the_money":40},"MKL   261016C01440000",290,306.7,0.394508,{"contract_symbol":332,"symbol":332,"bid":211,"ask":217,"last":333,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":259,"implied_volatility":259,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"MKL   261016P01440000",14.9,-0.00189,0.000053,-0.03441,0.017333,-0.000918,{"strike":340,"call":341,"put":346,"callItm":40,"putItm":14,"isAtm":14},1460,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":300,"implied_volatility":300,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":345,"in_the_money":40},"MKL   261016C01460000",270,286.7,0.399996,{"contract_symbol":347,"symbol":347,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"MKL   261016P01460000",-0.003693,0.000096,-0.06317,0.031731,-0.001795,{"strike":354,"call":355,"put":360,"callItm":40,"putItm":14,"isAtm":14},1480,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":211,"theta":211,"vega":211,"rho":359,"in_the_money":40},"MKL   261016C01480000",250,266.7,0.405467,{"contract_symbol":361,"symbol":361,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":362,"gamma":246,"theta":363,"vega":364,"rho":365,"in_the_money":14},"MKL   261016P01480000",-0.006706,-0.107476,0.053986,-0.003264,{"strike":367,"call":368,"put":375,"callItm":40,"putItm":14,"isAtm":14},1500,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":300,"implied_volatility":300,"delta":213,"gamma":211,"theta":372,"vega":373,"rho":374,"in_the_money":40},"MKL   261016C01500000",230,247.4,-0.000004,0.000005,0.410955,{"contract_symbol":376,"symbol":376,"bid":211,"ask":217,"last":377,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":218,"implied_volatility":218,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"MKL   261016P01500000",16,-0.011632,0.000265,-0.174138,0.087471,-0.005668,{"strike":384,"call":385,"put":394,"callItm":40,"putItm":14,"isAtm":14},1520,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":212,"implied_volatility":212,"delta":390,"gamma":211,"theta":391,"vega":392,"rho":393,"in_the_money":40},"MKL   261016C01520000",210,227.4,456.2,0.999998,-0.000024,0.000027,0.416425,{"contract_symbol":395,"symbol":395,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"MKL   261016P01520000",-0.01931,0.00041,-0.269193,0.135218,-0.009423,{"strike":402,"call":403,"put":411,"callItm":40,"putItm":14,"isAtm":14},1540,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":407,"gamma":261,"theta":408,"vega":409,"rho":410,"in_the_money":40},"MKL   261016C01540000",190,205.4,0.999985,-0.000171,0.000194,0.421897,{"contract_symbol":412,"symbol":412,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"MKL   261016P01540000",-0.030742,0.000606,-0.397724,0.19978,-0.015025,{"strike":419,"call":420,"put":430,"callItm":40,"putItm":14,"isAtm":14},1560,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":212,"implied_volatility":212,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":40},"MKL   261016C01560000",170,185.3,418.3,0.999902,0.000008,-0.000981,0.001114,0.427337,{"contract_symbol":431,"symbol":431,"bid":211,"ask":217,"last":432,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":259,"implied_volatility":259,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"MKL   261016P01560000",25,2,-0.046599,0.000853,-0.556856,0.280493,-0.022811,{"strike":440,"call":441,"put":451,"callItm":40,"putItm":14,"isAtm":14},1580,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"MKL   261016C01580000",150,165.5,0.1579,0.999877,0.000011,-0.001087,0.001378,0.432805,{"contract_symbol":452,"symbol":452,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"MKL   261016P01580000",0.3629,-0.05264,0.001029,-0.560642,0.309144,-0.025718,{"strike":460,"call":461,"put":471,"callItm":40,"putItm":14,"isAtm":14},1600,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":40},"MKL   261016C01600000",130,145.4,0.1879,0.996332,0.000203,-0.029616,0.031537,0.436579,{"contract_symbol":472,"symbol":472,"bid":473,"ask":217,"last":474,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"MKL   261016P01600000",0.05,5.5,0.3262,-0.059068,0.001254,-0.551902,0.338573,-0.028797,{"strike":482,"call":483,"put":494,"callItm":40,"putItm":14,"isAtm":14},1620,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":40},"MKL   261016C01620000",110,127.3,176.6,0.1227,0.99975,0.000026,-0.001645,0.002683,0.443712,{"contract_symbol":495,"symbol":495,"bid":211,"ask":217,"last":496,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"MKL   261016P01620000",25.1,0.2902,-0.06788,0.00157,-0.547055,0.377272,-0.033023,{"strike":504,"call":505,"put":515,"callItm":40,"putItm":14,"isAtm":14},1640,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"MKL   261016C01640000",90,106.1,0.195,0.965619,0.001357,-0.213506,0.219091,0.432717,{"contract_symbol":516,"symbol":516,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"MKL   261016P01640000",0.2525,-0.078672,0.00202,-0.532929,0.422364,-0.038186,{"strike":524,"call":525,"put":535,"callItm":40,"putItm":14,"isAtm":14},1660,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"MKL   261016C01660000",72,87.7,0.1748,0.946074,0.002177,-0.275265,0.315118,0.428781,{"contract_symbol":536,"symbol":536,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"MKL   261016P01660000",0.2137,-0.093249,0.002711,-0.512283,0.479687,-0.045154,{"strike":544,"call":545,"put":555,"callItm":40,"putItm":14,"isAtm":14},1680,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":40},"MKL   261016C01680000",52.7,66,0.1339,0.939528,0.00311,-0.230769,0.344859,0.431192,{"contract_symbol":556,"symbol":556,"bid":557,"ask":217,"last":558,"change":211,"changePercent":9,"volume":211,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"MKL   261016P01680000",1.05,4,20,0.1731,-0.114023,0.003873,-0.480209,0.555102,-0.055069,{"strike":567,"call":568,"put":579,"callItm":40,"putItm":14,"isAtm":14},1700,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"MKL   261016C01700000",35.7,50,164.5,0.1563,0.809219,0.006051,-0.611173,0.782759,0.373571,{"contract_symbol":580,"symbol":580,"bid":581,"ask":559,"last":582,"change":583,"changePercent":9,"volume":433,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"MKL   261016P01700000",1.85,6,-0.7,22,0.1301,-0.147789,0.006166,-0.431904,0.664234,-0.071173,{"strike":592,"call":593,"put":604,"callItm":40,"putItm":14,"isAtm":14},1720,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":40},"MKL   261016C01720000",20.4,35.9,35.5,0.1545,0.665388,0.00819,-0.809065,1.047761,0.309137,{"contract_symbol":605,"symbol":605,"bid":213,"ask":606,"last":607,"change":211,"changePercent":9,"volume":211,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"MKL   261016P01720000",12,26.4,60,0.1081,-0.273808,0.010704,-0.517522,0.958014,-0.131849,{"strike":616,"call":617,"put":628,"callItm":14,"putItm":40,"isAtm":40},1740,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":211,"changePercent":9,"volume":211,"openInterest":558,"open_interest":558,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"MKL   261016C01740000",8.3,24,20.85,0.1431,0.488555,0.009684,-0.820516,1.147388,0.228392,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":211,"changePercent":9,"volume":211,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":40},"MKL   261016P01740000",11.3,26,24.6,3,0.1467,-0.510938,0.009451,-0.840862,1.147429,-0.248175,{"strike":641,"call":642,"put":652,"callItm":14,"putItm":40,"isAtm":14},1760,{"contract_symbol":643,"symbol":643,"bid":644,"ask":559,"last":645,"change":211,"changePercent":9,"volume":211,"openInterest":582,"open_interest":582,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"MKL   261016C01760000",1.75,9.1,0.1521,0.315823,0.008125,-0.777849,1.023248,0.147991,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":607,"change":211,"changePercent":9,"volume":211,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":40},"MKL   261016P01760000",20.9,38,18,0.1589,-0.676439,0.007856,-0.820965,1.033681,-0.330692,{"strike":664,"call":665,"put":674,"callItm":14,"putItm":40,"isAtm":14},1780,{"contract_symbol":666,"symbol":666,"bid":118,"ask":606,"last":667,"change":211,"changePercent":9,"volume":211,"openInterest":558,"open_interest":558,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"MKL   261016C01780000",6.6,0.1367,0.150274,0.005933,-0.458961,0.671676,0.070736,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":190,"change":211,"changePercent":9,"volume":211,"openInterest":582,"open_interest":582,"iv":622,"implied_volatility":622,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":40},"MKL   261016P01780000",40,54,-0.838438,0.005946,-0.503866,0.704534,-0.411674,{"strike":684,"call":685,"put":696,"callItm":14,"putItm":40,"isAtm":14},1800,{"contract_symbol":686,"symbol":686,"bid":473,"ask":29,"last":687,"change":688,"changePercent":9,"volume":689,"openInterest":558,"open_interest":558,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"MKL   261016C01800000",3.47,-4.43,5,0.1499,0.0819,0.003508,-0.326187,0.435398,0.038568,{"contract_symbol":697,"symbol":697,"bid":698,"ask":527,"last":699,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"MKL   261016P01800000",59.2,26.3,0.1699,-0.889801,0.003851,-0.459965,0.541731,-0.441359,{"strike":707,"call":708,"put":717,"callItm":14,"putItm":40,"isAtm":14},1820,{"contract_symbol":709,"symbol":709,"bid":211,"ask":217,"last":710,"change":211,"changePercent":9,"volume":211,"openInterest":633,"open_interest":633,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"MKL   261016C01820000",7.5,0.1775,0.060852,0.002358,-0.307441,0.346552,0.028617,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":40},"MKL   261016P01820000",79.3,91.8,67.59,0.1926,-0.922794,0.002611,-0.400745,0.416382,-0.462378,{"strike":729,"call":730,"put":739,"callItm":14,"putItm":40,"isAtm":14},1840,{"contract_symbol":731,"symbol":731,"bid":211,"ask":217,"last":732,"change":211,"changePercent":9,"volume":211,"openInterest":633,"open_interest":633,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"MKL   261016C01840000",2.9,0.2011,0.045432,0.001651,-0.276184,0.274832,0.021344,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":40},"MKL   261016P01840000",96.7,111.7,42.8,0.2292,-0.930517,0.002025,-0.439837,0.384126,-0.47155,{"strike":751,"call":752,"put":762,"callItm":14,"putItm":40,"isAtm":14},1860,{"contract_symbol":753,"symbol":753,"bid":211,"ask":754,"last":755,"change":211,"changePercent":9,"volume":211,"openInterest":633,"open_interest":633,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":14},"MKL   261016C01860000",0.6,4.35,0.2008,0.021767,0.0009,-0.150188,0.149662,0.01024,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"MKL   261016P01860000",115.4,132,73.96,-0.961191,0.001275,-0.277005,0.241919,-0.491369,{"strike":773,"call":774,"put":782,"callItm":14,"putItm":40,"isAtm":14},1880,{"contract_symbol":775,"symbol":775,"bid":211,"ask":217,"last":776,"change":211,"changePercent":9,"volume":211,"openInterest":582,"open_interest":582,"iv":756,"implied_volatility":756,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":14},"MKL   261016C01880000",19.7,0.009634,0.000446,-0.07449,0.074229,0.004537,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":40},"MKL   261016P01880000",136.7,152,59,0.2223,-0.982597,0.000672,-0.137482,0.123757,-0.506884,{"strike":794,"call":795,"put":805,"callItm":14,"putItm":40,"isAtm":14},1900,{"contract_symbol":796,"symbol":796,"bid":211,"ask":797,"last":798,"change":211,"changePercent":9,"volume":211,"openInterest":799,"open_interest":799,"iv":756,"implied_volatility":756,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"MKL   261016C01900000",0.35,0.7,34,0.003923,0.000201,-0.033615,0.033497,0.001849,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":40},"MKL   261016P01900000",155.4,172,61.8,-0.989982,0.000405,-0.087946,0.076807,-0.515821,{"strike":816,"call":817,"put":825,"callItm":14,"putItm":40,"isAtm":14},1920,{"contract_symbol":818,"symbol":818,"bid":211,"ask":217,"last":819,"change":211,"changePercent":9,"volume":211,"openInterest":258,"open_interest":258,"iv":756,"implied_volatility":756,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"MKL   261016C01920000",5.96,0.001471,0.000083,-0.013844,0.013796,0.000694,{"contract_symbol":826,"symbol":826,"bid":827,"ask":198,"last":828,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"MKL   261016P01920000",175.4,51,-0.995362,0.000205,-0.044547,0.038905,-0.523829,{"strike":835,"call":836,"put":845,"callItm":14,"putItm":40,"isAtm":14},1940,{"contract_symbol":837,"symbol":837,"bid":211,"ask":217,"last":838,"change":211,"changePercent":9,"volume":211,"openInterest":839,"open_interest":839,"iv":733,"implied_volatility":733,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"MKL   261016C01940000",3.8,9,0.000518,0.000032,-0.005308,0.005282,0.000244,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":40},"MKL   261016P01940000",195.4,212,43.53,-0.998483,0.000077,-0.015756,0.014183,-0.530787,{"strike":856,"call":857,"put":863,"callItm":14,"putItm":40,"isAtm":14},1960,{"contract_symbol":858,"symbol":858,"bid":211,"ask":217,"last":859,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":756,"implied_volatility":756,"delta":860,"gamma":447,"theta":861,"vega":862,"rho":851,"in_the_money":14},"MKL   261016C01960000",0.33,0.000163,-0.001806,0.001799,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":40},"MKL   261016P01960000",215.4,232,120,-0.999171,0.000043,-0.009341,0.008158,-0.536579,{"strike":874,"call":875,"put":883,"callItm":14,"putItm":40,"isAtm":14},1970,{"contract_symbol":876,"symbol":876,"bid":211,"ask":217,"last":877,"change":211,"changePercent":9,"volume":211,"openInterest":558,"open_interest":558,"iv":756,"implied_volatility":756,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"MKL   261016C01970000",3.53,0.000089,0.000006,-0.001029,0.001026,0.000042,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":887,"gamma":320,"theta":888,"vega":889,"rho":890,"in_the_money":40},"MKL   261016P01970000",225.4,242,-0.99948,-0.00607,0.005301,-0.539464,{"strike":892,"call":893,"put":900,"callItm":14,"putItm":40,"isAtm":14},1980,{"contract_symbol":894,"symbol":894,"bid":211,"ask":217,"last":895,"change":211,"changePercent":9,"volume":211,"openInterest":258,"open_interest":258,"iv":756,"implied_volatility":756,"delta":896,"gamma":275,"theta":897,"vega":898,"rho":899,"in_the_money":14},"MKL   261016C01980000",1.65,0.000048,-0.000575,0.000573,0.000023,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"MKL   261016P01980000",238.5,252,182,-0.999679,0.000018,-0.003883,0.003391,-0.542298,{"strike":911,"call":912,"put":919,"callItm":14,"putItm":40,"isAtm":14},1990,{"contract_symbol":913,"symbol":913,"bid":211,"ask":217,"last":914,"change":211,"changePercent":9,"volume":211,"openInterest":584,"open_interest":584,"iv":756,"implied_volatility":756,"delta":490,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"MKL   261016C01990000",6.28,0.000002,-0.000315,0.000314,0.000012,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":867,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":923,"gamma":426,"theta":924,"vega":925,"rho":926,"in_the_money":40},"MKL   261016P01990000",248.5,262,-0.999872,-0.001597,0.001438,-0.54514,{"strike":928,"call":929,"put":936,"callItm":14,"putItm":40,"isAtm":14},2000,{"contract_symbol":930,"symbol":930,"bid":211,"ask":217,"last":931,"change":211,"changePercent":9,"volume":211,"openInterest":932,"open_interest":932,"iv":756,"implied_volatility":756,"delta":933,"gamma":261,"theta":934,"vega":935,"rho":879,"in_the_money":14},"MKL   261016C02000000",2.48,33,0.000013,-0.000169,0.000168,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":941,"gamma":373,"theta":942,"vega":943,"rho":944,"in_the_money":40},"MKL   261016P02000000",255.4,272,175.3,-0.999925,-0.000962,0.000866,-0.547905,{"strike":946,"call":947,"put":950,"callItm":14,"putItm":40,"isAtm":14},2010,{"contract_symbol":948,"symbol":948,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":289,"gamma":261,"theta":949,"vega":878,"rho":275,"in_the_money":14},"MKL   261016C02010000",-0.000089,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":954,"gamma":275,"theta":955,"vega":956,"rho":957,"in_the_money":40},"MKL   261016P02010000",267.9,282,-0.999957,-0.00057,0.000513,-0.55066,{"strike":959,"call":960,"put":965,"callItm":14,"putItm":40,"isAtm":14},2020,{"contract_symbol":961,"symbol":961,"bid":211,"ask":217,"last":962,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":733,"implied_volatility":733,"delta":275,"gamma":211,"theta":963,"vega":964,"rho":915,"in_the_money":14},"MKL   261016C02020000",3.25,-0.000047,0.000047,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":969,"gamma":275,"theta":970,"vega":971,"rho":972,"in_the_money":40},"MKL   261016P02020000",277.9,292,-0.999959,-0.000559,0.000488,-0.553388,{"strike":974,"call":975,"put":979,"callItm":14,"putItm":40,"isAtm":14},2030,{"contract_symbol":976,"symbol":976,"bid":211,"ask":217,"last":799,"change":211,"changePercent":9,"volume":211,"openInterest":977,"open_interest":977,"iv":756,"implied_volatility":756,"delta":915,"gamma":211,"theta":978,"vega":899,"rho":261,"in_the_money":14},"MKL   261016C02030000",15,-0.000023,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":983,"gamma":915,"theta":984,"vega":985,"rho":986,"in_the_money":40},"MKL   261016P02030000",288.5,302,-0.999977,-0.000332,0.00029,-0.556136,{"strike":988,"call":989,"put":992,"callItm":14,"putItm":40,"isAtm":14},2040,{"contract_symbol":990,"symbol":990,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":261,"gamma":211,"theta":991,"vega":918,"rho":211,"in_the_money":14},"MKL   261016C02040000",-0.000012,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":996,"gamma":261,"theta":997,"vega":998,"rho":999,"in_the_money":40},"MKL   261016P02040000",297.9,312,-0.999987,-0.000194,0.00017,-0.558881,{"strike":1001,"call":1002,"put":1004,"callItm":14,"putItm":40,"isAtm":14},2050,{"contract_symbol":1003,"symbol":1003,"bid":211,"ask":217,"last":557,"change":211,"changePercent":9,"volume":211,"openInterest":559,"open_interest":559,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":247,"vega":879,"rho":211,"in_the_money":14},"MKL   261016C02050000",{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1008,"gamma":261,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"MKL   261016P02050000",305.4,322,-0.999993,-0.000112,0.000098,-0.561623,{"strike":1013,"call":1014,"put":1018,"callItm":14,"putItm":40,"isAtm":14},2060,{"contract_symbol":1015,"symbol":1015,"bid":211,"ask":217,"last":1016,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":1017,"vega":275,"rho":211,"in_the_money":14},"MKL   261016C02060000",19.2,-0.000003,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1022,"gamma":211,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"MKL   261016P02060000",318.4,332,-0.999996,-0.000064,0.000056,-0.564364,{"strike":1027,"call":1028,"put":1031,"callItm":14,"putItm":40,"isAtm":14},2070,{"contract_symbol":1029,"symbol":1029,"bid":211,"ask":217,"last":1030,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":219,"vega":261,"rho":211,"in_the_money":14},"MKL   261016C02070000",38.43,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1035,"gamma":211,"theta":1036,"vega":1037,"rho":1038,"in_the_money":40},"MKL   261016P02070000",325.4,342,-0.999999,-0.000018,0.000016,-0.567118,{"strike":1040,"call":1041,"put":1044,"callItm":14,"putItm":40,"isAtm":14},2080,{"contract_symbol":1042,"symbol":1042,"bid":211,"ask":217,"last":1043,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":219,"vega":261,"rho":211,"in_the_money":14},"MKL   261016C02080000",11.9,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1035,"gamma":211,"theta":1048,"vega":1049,"rho":1050,"in_the_money":40},"MKL   261016P02080000",335.4,352,-0.00002,0.000017,-0.569845,{"strike":1052,"call":1053,"put":1057,"callItm":14,"putItm":40,"isAtm":14},2090,{"contract_symbol":1054,"symbol":1054,"bid":211,"ask":217,"last":1055,"change":211,"changePercent":9,"volume":211,"openInterest":1056,"open_interest":1056,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02090000",10.29,30,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1035,"gamma":211,"theta":1061,"vega":1062,"rho":1063,"in_the_money":40},"MKL   261016P02090000",345.4,362,-0.000011,0.000009,-0.572585,{"strike":1065,"call":1066,"put":1069,"callItm":14,"putItm":40,"isAtm":14},2100,{"contract_symbol":1067,"symbol":1067,"bid":211,"ask":217,"last":1068,"change":211,"changePercent":9,"volume":211,"openInterest":558,"open_interest":558,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02100000",2.78,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":247,"vega":373,"rho":1074,"in_the_money":40},"MKL   261016P02100000",355.4,372,-1,-0.575325,{"strike":1076,"call":1077,"put":1080,"callItm":14,"putItm":40,"isAtm":14},2110,{"contract_symbol":1078,"symbol":1078,"bid":211,"ask":217,"last":1079,"change":211,"changePercent":9,"volume":211,"openInterest":582,"open_interest":582,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02110000",2.92,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":1017,"vega":275,"rho":1084,"in_the_money":40},"MKL   261016P02110000",365.4,382,-0.578064,{"strike":1086,"call":1087,"put":1090,"callItm":14,"putItm":40,"isAtm":14},2120,{"contract_symbol":1088,"symbol":1088,"bid":211,"ask":217,"last":1089,"change":211,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02120000",5.06,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":219,"vega":261,"rho":1094,"in_the_money":40},"MKL   261016P02120000",375.4,392,-0.580817,{"strike":1096,"call":1097,"put":1100,"callItm":14,"putItm":40,"isAtm":14},2130,{"contract_symbol":1098,"symbol":1098,"bid":211,"ask":217,"last":1099,"change":211,"changePercent":9,"volume":211,"openInterest":179,"open_interest":179,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02130000",4.74,{"contract_symbol":1101,"symbol":1101,"bid":270,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":219,"vega":261,"rho":1103,"in_the_money":40},"MKL   261016P02130000",402,-0.583544,{"strike":1105,"call":1106,"put":1108,"callItm":14,"putItm":40,"isAtm":14},2140,{"contract_symbol":1107,"symbol":1107,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02140000",{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1112,"in_the_money":40},"MKL   261016P02140000",395.4,412,-0.586283,{"strike":1114,"call":1115,"put":1118,"callItm":14,"putItm":40,"isAtm":14},2150,{"contract_symbol":1116,"symbol":1116,"bid":211,"ask":217,"last":1117,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02150000",0.5,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1122,"in_the_money":40},"MKL   261016P02150000",405.4,422,-0.589023,{"strike":1124,"call":1125,"put":1127,"callItm":14,"putItm":40,"isAtm":14},2160,{"contract_symbol":1126,"symbol":1126,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02160000",{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1131,"in_the_money":40},"MKL   261016P02160000",415.4,432,-0.591763,{"strike":1133,"call":1134,"put":1137,"callItm":14,"putItm":40,"isAtm":14},2170,{"contract_symbol":1135,"symbol":1135,"bid":211,"ask":217,"last":1136,"change":211,"changePercent":9,"volume":211,"openInterest":179,"open_interest":179,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02170000",43.2,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1141,"in_the_money":40},"MKL   261016P02170000",425.4,442,-0.594502,{"strike":1143,"call":1144,"put":1148,"callItm":14,"putItm":40,"isAtm":14},2180,{"contract_symbol":1145,"symbol":1145,"bid":211,"ask":217,"last":1146,"change":211,"changePercent":9,"volume":211,"openInterest":1147,"open_interest":1147,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02180000",3.6,13,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1152,"in_the_money":40},"MKL   261016P02180000",437.4,452,-0.597255,{"strike":1154,"call":1155,"put":1157,"callItm":14,"putItm":40,"isAtm":14},2190,{"contract_symbol":1156,"symbol":1156,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02190000",{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1161,"in_the_money":40},"MKL   261016P02190000",447.4,462,-0.599994,{"strike":1163,"call":1164,"put":1167,"callItm":14,"putItm":40,"isAtm":14},2200,{"contract_symbol":1165,"symbol":1165,"bid":211,"ask":217,"last":1166,"change":211,"changePercent":9,"volume":211,"openInterest":977,"open_interest":977,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02200000",29.9,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1171,"in_the_money":40},"MKL   261016P02200000",457.4,472,-0.602721,{"strike":1173,"call":1174,"put":1176,"callItm":14,"putItm":40,"isAtm":14},2210,{"contract_symbol":1175,"symbol":1175,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02210000",{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1180,"in_the_money":40},"MKL   261016P02210000",465.4,482,-0.605461,{"strike":1182,"call":1183,"put":1186,"callItm":14,"putItm":40,"isAtm":14},2220,{"contract_symbol":1184,"symbol":1184,"bid":211,"ask":217,"last":1185,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02220000",2.67,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1190,"in_the_money":40},"MKL   261016P02220000",477.4,492,-0.6082,{"strike":1192,"call":1193,"put":1195,"callItm":14,"putItm":40,"isAtm":14},2230,{"contract_symbol":1194,"symbol":1194,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02230000",{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1199,"in_the_money":40},"MKL   261016P02230000",485.4,502,-0.610953,{"strike":1201,"call":1202,"put":1204,"callItm":14,"putItm":40,"isAtm":14},2240,{"contract_symbol":1203,"symbol":1203,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02240000",{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1208,"in_the_money":40},"MKL   261016P02240000",495.4,512,-0.61368,{"strike":1210,"call":1211,"put":1213,"callItm":14,"putItm":40,"isAtm":14},2260,{"contract_symbol":1212,"symbol":1212,"bid":211,"ask":217,"last":689,"change":211,"changePercent":9,"volume":211,"openInterest":213,"open_interest":213,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02260000",{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1217,"in_the_money":40},"MKL   261016P02260000",515.4,532,-0.619159,{"strike":1219,"call":1220,"put":1223,"callItm":14,"putItm":40,"isAtm":14},2280,{"contract_symbol":1221,"symbol":1221,"bid":211,"ask":217,"last":1222,"change":211,"changePercent":9,"volume":211,"openInterest":433,"open_interest":433,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02280000",5.88,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1226,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1227,"in_the_money":40},"MKL   261016P02280000",535.4,552,-0.624638,{"strike":1229,"call":1230,"put":1232,"callItm":14,"putItm":40,"isAtm":14},2300,{"contract_symbol":1231,"symbol":1231,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02300000",{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1236,"in_the_money":40},"MKL   261016P02300000",555.4,572,-0.630118,{"strike":1238,"call":1239,"put":1241,"callItm":14,"putItm":40,"isAtm":14},2320,{"contract_symbol":1240,"symbol":1240,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02320000",{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1245,"in_the_money":40},"MKL   261016P02320000",575.4,592,-0.635597,{"strike":1247,"call":1248,"put":1250,"callItm":14,"putItm":40,"isAtm":14},2340,{"contract_symbol":1249,"symbol":1249,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02340000",{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1254,"in_the_money":40},"MKL   261016P02340000",595.4,612,-0.64109,{"strike":1256,"call":1257,"put":1259,"callItm":14,"putItm":40,"isAtm":14},2360,{"contract_symbol":1258,"symbol":1258,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02360000",{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1263,"in_the_money":40},"MKL   261016P02360000",615.4,632,-0.646555,{"strike":1265,"call":1266,"put":1268,"callItm":14,"putItm":40,"isAtm":14},2380,{"contract_symbol":1267,"symbol":1267,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02380000",{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1272,"in_the_money":40},"MKL   261016P02380000",635.4,652,-0.652035,{"strike":1274,"call":1275,"put":1277,"callItm":14,"putItm":40,"isAtm":14},2400,{"contract_symbol":1276,"symbol":1276,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02400000",{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1281,"in_the_money":40},"MKL   261016P02400000",655.4,672,-0.657514,{"strike":1283,"call":1284,"put":1286,"callItm":14,"putItm":40,"isAtm":14},2420,{"contract_symbol":1285,"symbol":1285,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02420000",{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1290,"in_the_money":40},"MKL   261016P02420000",675.4,692,-0.662993,{"strike":1292,"call":1293,"put":1295,"callItm":14,"putItm":40,"isAtm":14},2440,{"contract_symbol":1294,"symbol":1294,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02440000",{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1299,"in_the_money":40},"MKL   261016P02440000",695.4,712,-0.668473,{"strike":1301,"call":1302,"put":1304,"callItm":14,"putItm":40,"isAtm":14},2460,{"contract_symbol":1303,"symbol":1303,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":733,"implied_volatility":733,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02460000",{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1308,"in_the_money":40},"MKL   261016P02460000",715.4,732,-0.673952,{"strike":1310,"call":1311,"put":1313,"callItm":14,"putItm":40,"isAtm":14},2480,{"contract_symbol":1312,"symbol":1312,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02480000",{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":744,"implied_volatility":744,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1317,"in_the_money":40},"MKL   261016P02480000",735.4,752,-0.679431,{"strike":1319,"call":1320,"put":1322,"callItm":14,"putItm":40,"isAtm":14},2500,{"contract_symbol":1321,"symbol":1321,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02500000",{"contract_symbol":1323,"symbol":1323,"bid":1324,"ask":1325,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1326,"in_the_money":40},"MKL   261016P02500000",755.4,772,-0.684925,{"strike":1328,"call":1329,"put":1331,"callItm":14,"putItm":40,"isAtm":14},2600,{"contract_symbol":1330,"symbol":1330,"bid":211,"ask":217,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":756,"implied_volatility":756,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"MKL   261016C02600000",{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":787,"implied_volatility":787,"delta":1073,"gamma":211,"theta":211,"vega":211,"rho":1335,"in_the_money":40},"MKL   261016P02600000",855.4,872,-0.712322,"2026-10-07T04:36:27.269857+00:00"]