[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNST":3,"homepage-market-summary":31,"stock-options-MNST":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNST","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},"Monster Beverage Corporation","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Monster Beverage is a leader in the energy drink category within the nonalcoholic ready-to-drink beverage market, generating two-thirds of revenue in the US and Canada. The well-known Monster trademark includes brands such as Monster Energy, Monster Ultra, Java Monster, and Juice Monster. The firm also owns other energy drink brands, such as Reign, NOS, Burn, Bang, and Mother, and brews and distributes beers and flavored malt beverages following the acquisition of a craft brewer in 2022. Monster controls branding and innovation but outsources beverage manufacturing and packaging to co-packers and finished goods distribution to bottlers in the global Coca-Cola system (pursuant to a 20-year agreement inked in 2015). Coke is the largest shareholder of Monster, owning a 20% stake.","6,891","Corona, CA",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},43.25,43.245,43.465,42.88,43.51,-0.26,-0.6,7343571.996228,68252,43.1838,100.34,41.05,6361979.276553387,3.7,8807,{"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":220,"updated_at":619,"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",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},113,8417,0.13,[187,188,192,196,200,204,208,212,216],{"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},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",164,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-06-17",254,"270617",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-09-17",346,"270917",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2028-01-21",472,"280121",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2029-01-19",836,"290119",[221,245,271,295,319,342,367,391,416,438,463,485,510,533,553,573,592,605],{"strike":222,"call":223,"put":236,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":228,"changePercent":9,"volume":228,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":40},"MNST  261016C00030000",12.3,14.3,11.92,0,28,0.6993,0.999446,0.000392,-0.000493,0.000139,0.00809,{"contract_symbol":237,"symbol":237,"bid":228,"ask":238,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"MNST  261016P00030000",0.1,0.6096,-0.000097,0.000089,-0.000085,0.000027,-0.000001,{"strike":246,"call":247,"put":261,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":40},"MNST  261016C00035000",6.8,9,8.31,-0.16,2,41,0.7149,0.969972,0.013374,-0.017585,0.00485,0.009079,{"contract_symbol":262,"symbol":262,"bid":228,"ask":263,"last":264,"change":228,"changePercent":9,"volume":228,"openInterest":265,"open_interest":265,"iv":239,"implied_volatility":239,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"MNST  261016P00035000",0.25,0.05,16,-0.014388,0.008416,-0.008045,0.002602,-0.000174,{"strike":272,"call":273,"put":285,"callItm":40,"putItm":14,"isAtm":14},39,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":228,"changePercent":9,"volume":228,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":40},"MNST  261016C00039000",2.75,5.4,5.01,5,0.399,0.950121,0.036226,-0.014835,0.007331,0.009926,{"contract_symbol":286,"symbol":286,"bid":228,"ask":238,"last":287,"change":228,"changePercent":9,"volume":228,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"MNST  261016P00039000",0.07,67,0.3811,-0.042713,0.03348,-0.012512,0.006473,-0.000513,{"strike":296,"call":297,"put":308,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":228,"changePercent":9,"volume":228,"openInterest":246,"open_interest":246,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"MNST  261016C00040000",2.5,4.2,2.23,0.3227,0.938627,0.05275,-0.014135,0.008635,0.010061,{"contract_symbol":309,"symbol":309,"bid":264,"ask":310,"last":311,"change":228,"changePercent":9,"volume":228,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"MNST  261016P00040000",0.15,0.06,63,0.3399,-0.071027,0.05609,-0.016671,0.00967,-0.000852,{"strike":254,"call":320,"put":331,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":321,"symbol":321,"bid":322,"ask":275,"last":323,"change":228,"changePercent":9,"volume":228,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"MNST  261016C00041000",1.9,1.71,1,0.2714,0.898362,0.091877,-0.01741,0.012648,0.009851,{"contract_symbol":332,"symbol":332,"bid":238,"ask":333,"last":310,"change":334,"changePercent":9,"volume":278,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"MNST  261016P00041000",0.2,0.03,140,0.3078,-0.129776,0.096387,-0.023492,0.015048,-0.001558,{"strike":343,"call":344,"put":356,"callItm":40,"putItm":14,"isAtm":40},42,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":349,"changePercent":9,"volume":278,"openInterest":343,"open_interest":343,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"MNST  261016C00042000",1.4,2.2,1.5,-0.3,0.2722,0.767283,0.157689,-0.030048,0.021767,0.00854,{"contract_symbol":357,"symbol":357,"bid":263,"ask":358,"last":359,"change":287,"changePercent":9,"volume":278,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"MNST  261016P00042000",0.35,0.33,515,0.2767,-0.236141,0.156378,-0.030793,0.021944,-0.002838,{"strike":368,"call":369,"put":379,"callItm":40,"putItm":14,"isAtm":40},43,{"contract_symbol":370,"symbol":370,"bid":371,"ask":324,"last":118,"change":228,"changePercent":9,"volume":228,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"MNST  261016C00043000",0.8,808,0.2686,0.581512,0.20417,-0.037898,0.027817,0.006548,{"contract_symbol":380,"symbol":380,"bid":160,"ask":381,"last":382,"change":383,"changePercent":9,"volume":253,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MNST  261016P00043000",0.75,0.68,0.12,1572,0.2749,-0.419927,0.199654,-0.038814,0.027838,-0.005079,{"strike":392,"call":393,"put":405,"callItm":14,"putItm":40,"isAtm":40},44,{"contract_symbol":394,"symbol":394,"bid":181,"ask":160,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"MNST  261016C00044000",0.42,-0.13,47,558,0.2737,0.37887,0.195127,-0.037614,0.027093,0.004298,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":348,"change":228,"changePercent":9,"volume":228,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":40},"MNST  261016P00044000",1.05,1.7,99,0.2807,-0.617796,0.190809,-0.038672,0.027164,-0.007544,{"strike":190,"call":417,"put":427,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":418,"symbol":418,"bid":310,"ask":358,"last":90,"change":419,"changePercent":9,"volume":222,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"MNST  261016C00045000",-0.08,613,0.2888,0.222518,0.144919,-0.031086,0.021225,0.002534,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":96,"change":263,"changePercent":9,"volume":324,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"MNST  261016P00045000",1.75,2.4,387,0.3281,-0.747292,0.136757,-0.03788,0.022761,-0.009282,{"strike":439,"call":440,"put":451,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":441,"symbol":441,"bid":264,"ask":310,"last":238,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"MNST  261016C00046000",-0.04,12,420,0.2938,0.11405,0.092228,-0.020476,0.013742,0.001304,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":228,"changePercent":9,"volume":228,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"MNST  261016P00046000",2.15,4.1,4.3,34,0.4169,-0.797295,0.095047,-0.042504,0.0201,-0.010132,{"strike":397,"call":464,"put":473,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":465,"symbol":465,"bid":228,"ask":238,"last":287,"change":228,"changePercent":9,"volume":228,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"MNST  261016C00047000",714,0.3325,0.07315,0.058653,-0.016679,0.009891,0.000835,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":228,"changePercent":9,"volume":228,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":40},"MNST  261016P00047000",2.7,5.3,4.85,24,0.4889,-0.833053,0.071834,-0.044173,0.017813,-0.010813,{"strike":486,"call":487,"put":498,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":488,"symbol":488,"bid":228,"ask":238,"last":264,"change":489,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"MNST  261016C00048000",-0.05,4,1136,0.3832,0.056244,0.041489,-0.015671,0.008064,0.000641,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":228,"changePercent":9,"volume":228,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"MNST  261016P00048000",3.4,6.4,4.22,38,0.5394,-0.865524,0.056366,-0.042192,0.015422,-0.01145,{"strike":511,"call":512,"put":521,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":513,"symbol":513,"bid":228,"ask":264,"last":334,"change":228,"changePercent":9,"volume":228,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"MNST  261016C00049000",411,0.383,0.027696,0.023344,-0.008807,0.004534,0.000316,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":228,"changePercent":9,"volume":228,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":40},"MNST  261016P00049000",4.9,7.5,5.98,22,0.5515,-0.904375,0.043241,-0.033833,0.012096,-0.012152,{"strike":534,"call":535,"put":543,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":536,"symbol":536,"bid":228,"ask":181,"last":153,"change":228,"changePercent":9,"volume":228,"openInterest":537,"open_interest":537,"iv":515,"implied_volatility":515,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"MNST  261016C00050000",329,0.012646,0.011984,-0.004522,0.002328,0.000145,{"contract_symbol":544,"symbol":544,"bid":545,"ask":524,"last":546,"change":228,"changePercent":9,"volume":228,"openInterest":547,"open_interest":547,"iv":527,"implied_volatility":527,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"MNST  261016P00050000",6.3,7.68,3,-0.936976,0.031517,-0.02466,0.008816,-0.012786,{"strike":554,"call":555,"put":563,"callItm":14,"putItm":40,"isAtm":14},52.5,{"contract_symbol":556,"symbol":556,"bid":228,"ask":264,"last":153,"change":228,"changePercent":9,"volume":228,"openInterest":557,"open_interest":557,"iv":515,"implied_volatility":515,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"MNST  261016C00052500",284,0.001296,0.001566,-0.000591,0.000304,0.000015,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":228,"changePercent":9,"volume":228,"openInterest":324,"open_interest":324,"iv":527,"implied_volatility":527,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"MNST  261016P00052500",8.1,10.9,10.24,-0.980697,0.011961,-0.009359,0.003346,-0.013951,{"strike":574,"call":575,"put":582,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":576,"symbol":576,"bid":228,"ask":381,"last":264,"change":228,"changePercent":9,"volume":228,"openInterest":490,"open_interest":490,"iv":515,"implied_volatility":515,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"MNST  261016C00055000",0.000088,0.000128,-0.000048,0.000025,0.000001,{"contract_symbol":583,"symbol":583,"bid":584,"ask":225,"last":585,"change":228,"changePercent":9,"volume":228,"openInterest":586,"open_interest":586,"iv":527,"implied_volatility":527,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"MNST  261016P00055000",11.4,11.32,6,-0.995086,0.003625,-0.002836,0.001014,-0.014789,{"strike":593,"call":594,"put":596,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":595,"symbol":595,"bid":228,"ask":453,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":492,"implied_volatility":492,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"MNST  261016C00060000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":504,"implied_volatility":504,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"MNST  261016P00060000",15.3,17.8,-0.999855,0.000146,-0.00011,0.00004,-0.016193,{"strike":606,"call":607,"put":610,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":608,"symbol":608,"bid":228,"ask":61,"last":609,"change":228,"changePercent":9,"volume":228,"openInterest":324,"open_interest":324,"iv":515,"implied_volatility":515,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"MNST  261016C00065000",0.52,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":527,"implied_volatility":527,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"MNST  261016P00065000",20.8,23,-0.999995,0.000006,-0.000004,0.000002,-0.017544,"2026-10-07T05:58:42.665142+00:00"]