[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MO":3,"stock-options-MO":35,"homepage-market-summary":703},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MO","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},"Altria Group, Inc.","NYSE",null,"CIGARETTES","Altria comprises Philip Morris USA, U.S. Smokeless Tobacco, John Middleton, Horizon Innovations, and Helix Innovations. Through its tobacco subsidiaries, Altria maintains the leading position in cigarettes and smokeless tobacco in the United States and the number-two spot in machine-made cigars. The company's Marlboro brand is the leading cigarette brand in the US with 40% share in 2025. Beyond its core business, it holds an 8% interest in the world's largest brewer, Anheuser-Busch InBev, and a 41% stake in cannabis manufacturer Cronos. In reduced-risk products, it acquired vaping company Njoy Holdings in 2023, operates a joint venture with Japan Tobacco in the heated tobacco category for the US, and sells the On brand in nicotine pouches.","5,900","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.477,4.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.55,67.7,68.79,67.6,67.88,0.67,0.99,6342995.085874,74661,68.4639,77.06,54.7,9022885.047986574,61.9,14311,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":103,"updated_at":702,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.3,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},4678,14861,0.5,[49,50,55,59,63,67,71,75,79,83,87,91,95,99],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",17,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",24,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",31,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",38,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",45,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",73,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",101,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-03-19",164,"270319",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-06-17",254,"270617",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-09-17",346,"270917",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2028-01-21",472,"280121",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2029-01-19",836,"290119",[104,122,132,143,154,164,175,190,205,222,240,261,281,307,334,361,390,419,447,475,498,519,539,559,580,598,617,633,650,667,680,691],{"strike":105,"call":106,"put":117,"callItm":37,"putItm":14,"isAtm":14},40,{"contract_symbol":107,"symbol":107,"bid":108,"ask":109,"last":110,"change":111,"changePercent":9,"volume":112,"openInterest":41,"open_interest":41,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":116,"in_the_money":37},"MO    261009C00040000",27.3,28.9,28.59,0.94,4,0.2585,1,0,0.003173,{"contract_symbol":118,"symbol":118,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":120,"open_interest":120,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00040000",0.01,19,0.4058,{"strike":73,"call":123,"put":129,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":124,"symbol":124,"bid":125,"ask":126,"last":127,"change":111,"changePercent":9,"volume":112,"openInterest":41,"open_interest":41,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":128,"in_the_money":37},"MO    261009C00045000",22.3,23.95,23.61,0.00357,{"contract_symbol":130,"symbol":130,"bid":115,"ask":119,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":131,"implied_volatility":131,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00045000",0.406,{"strike":133,"call":134,"put":140,"callItm":37,"putItm":14,"isAtm":14},50,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":138,"implied_volatility":138,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":139,"in_the_money":37},"MO    261009C00050000",17.35,19.9,0.2551,0.003966,{"contract_symbol":141,"symbol":141,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":142,"open_interest":142,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00050000",15,{"strike":144,"call":145,"put":151,"callItm":37,"putItm":14,"isAtm":14},55,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":149,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":150,"in_the_money":37},"MO    261009C00055000",12.5,14.2,12.31,0.004363,{"contract_symbol":152,"symbol":152,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":153,"open_interest":153,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00055000",28,{"strike":155,"call":156,"put":162,"callItm":37,"putItm":14,"isAtm":14},56,{"contract_symbol":157,"symbol":157,"bid":158,"ask":159,"last":160,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":161,"in_the_money":37},"MO    261009C00056000",11.75,12.9,11.39,0.004443,{"contract_symbol":163,"symbol":163,"bid":115,"ask":119,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00056000",{"strike":165,"call":166,"put":173,"callItm":37,"putItm":14,"isAtm":14},57,{"contract_symbol":167,"symbol":167,"bid":168,"ask":169,"last":170,"change":115,"changePercent":9,"volume":115,"openInterest":171,"open_interest":171,"iv":138,"implied_volatility":138,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":172,"in_the_money":37},"MO    261009C00057000",10.8,11.9,9.75,2,0.004522,{"contract_symbol":174,"symbol":174,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":41,"open_interest":41,"iv":121,"implied_volatility":121,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009P00057000",{"strike":176,"call":177,"put":183,"callItm":37,"putItm":14,"isAtm":14},58,{"contract_symbol":178,"symbol":178,"bid":179,"ask":180,"last":181,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":182,"in_the_money":37},"MO    261009C00058000",9.7,10.9,9.53,0.004601,{"contract_symbol":184,"symbol":184,"bid":115,"ask":119,"last":185,"change":115,"changePercent":9,"volume":115,"openInterest":171,"open_interest":171,"iv":121,"implied_volatility":121,"delta":186,"gamma":187,"theta":188,"vega":189,"rho":115,"in_the_money":14},"MO    261009P00058000",0.02,-0.000002,0.000003,-0.000004,0.000001,{"strike":191,"call":192,"put":198,"callItm":37,"putItm":14,"isAtm":14},59,{"contract_symbol":193,"symbol":193,"bid":194,"ask":195,"last":196,"change":115,"changePercent":9,"volume":115,"openInterest":112,"open_interest":112,"iv":113,"implied_volatility":113,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":197,"in_the_money":37},"MO    261009C00059000",8.95,9.8,8.6,0.004681,{"contract_symbol":199,"symbol":199,"bid":115,"ask":185,"last":200,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":121,"implied_volatility":121,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":115,"in_the_money":14},"MO    261009P00059000",0.12,-0.000015,0.000027,-0.000029,0.000004,{"strike":206,"call":207,"put":214,"callItm":37,"putItm":14,"isAtm":14},60,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":212,"changePercent":9,"volume":114,"openInterest":53,"open_interest":53,"iv":138,"implied_volatility":138,"delta":114,"gamma":115,"theta":115,"vega":115,"rho":213,"in_the_money":37},"MO    261009C00060000",8.05,8.8,8.36,1.05,0.00476,{"contract_symbol":215,"symbol":215,"bid":115,"ask":185,"last":216,"change":115,"changePercent":9,"volume":115,"openInterest":153,"open_interest":153,"iv":131,"implied_volatility":131,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"MO    261009P00060000",0.08,-0.000107,0.00017,-0.00018,0.000026,-0.000001,{"strike":223,"call":224,"put":231,"callItm":37,"putItm":14,"isAtm":14},61,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":229,"changePercent":9,"volume":171,"openInterest":171,"open_interest":171,"iv":113,"implied_volatility":113,"delta":114,"gamma":189,"theta":115,"vega":115,"rho":230,"in_the_money":37},"MO    261009C00061000",7.05,7.85,7.43,0.89,0.004839,{"contract_symbol":232,"symbol":232,"bid":115,"ask":233,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":234,"open_interest":234,"iv":121,"implied_volatility":121,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"MO    261009P00061000",0.21,9,-0.000583,0.000827,-0.000876,0.000125,-0.000003,{"strike":241,"call":242,"put":253,"callItm":37,"putItm":14,"isAtm":14},62,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":171,"openInterest":41,"open_interest":41,"iv":113,"implied_volatility":113,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":37},"MO    261009C00062000",6.15,6.8,6.48,0.86,0.999994,0.000018,-0.000008,0.000002,0.004919,{"contract_symbol":254,"symbol":254,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":255,"open_interest":255,"iv":121,"implied_volatility":121,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"MO    261009P00062000",252,-0.00258,0.003223,-0.003413,0.000487,-0.000014,{"strike":262,"call":263,"put":273,"callItm":37,"putItm":14,"isAtm":14},63,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":229,"changePercent":9,"volume":171,"openInterest":171,"open_interest":171,"iv":138,"implied_volatility":138,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":37},"MO    261009C00063000",5.1,5.8,5.56,0.999903,0.000247,-0.000103,0.000023,0.004997,{"contract_symbol":274,"symbol":274,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":171,"openInterest":275,"open_interest":275,"iv":121,"implied_volatility":121,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"MO    261009P00063000",94,-0.009281,0.010079,-0.010675,0.001525,-0.000051,{"strike":282,"call":283,"put":295,"callItm":37,"putItm":14,"isAtm":14},64,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":112,"openInterest":41,"open_interest":41,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":37},"MO    261009C00064000",4.15,4.95,4.57,1.03,0.2556,0.998771,0.002606,-0.001095,0.000248,0.005071,{"contract_symbol":296,"symbol":296,"bid":115,"ask":297,"last":119,"change":298,"changePercent":9,"volume":299,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"MO    261009P00064000",0.04,-0.02,136,184,0.3526,-0.013816,0.016387,-0.013109,0.002154,-0.000076,{"strike":308,"call":309,"put":322,"callItm":37,"putItm":14,"isAtm":14},65,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":171,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":37},"MO    261009C00065000",3.2,3.95,3.47,0.72,34,0.2932,0.979796,0.027284,-0.015084,0.002982,0.005046,{"contract_symbol":323,"symbol":323,"bid":119,"ask":324,"last":185,"change":325,"changePercent":9,"volume":326,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"MO    261009P00065000",0.03,-0.04,158,330,0.3122,-0.027023,0.032727,-0.020514,0.003809,-0.000149,{"strike":335,"call":336,"put":350,"callItm":37,"putItm":14,"isAtm":14},66,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":341,"changePercent":9,"volume":342,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":37},"MO    261009C00066000",2.29,3.15,2.38,0.41,25,104,0.3096,0.917479,0.080498,-0.049647,0.009292,0.004782,{"contract_symbol":351,"symbol":351,"bid":324,"ask":352,"last":352,"change":353,"changePercent":9,"volume":57,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"MO    261009P00066000",0.05,-0.08,430,0.2699,-0.05605,0.068514,-0.03211,0.006894,-0.000308,{"strike":362,"call":363,"put":377,"callItm":37,"putItm":14,"isAtm":37},67,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":37},"MO    261009C00067000",1.57,1.85,1.63,0.48,53,234,0.2496,0.850824,0.152448,-0.061089,0.014183,0.004494,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":380,"change":381,"changePercent":9,"volume":382,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"MO    261009P00067000",0.07,0.14,-0.18,237,2909,0.2439,-0.143693,0.152154,-0.058206,0.013831,-0.00079,{"strike":391,"call":392,"put":405,"callItm":37,"putItm":14,"isAtm":37},68,{"contract_symbol":393,"symbol":393,"bid":247,"ask":394,"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":37},"MO    261009C00068000",1.04,0.92,0.29,1980,5276,0.2643,0.638337,0.232234,-0.104325,0.022879,0.003396,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"MO    261009P00068000",0.27,0.37,0.31,-0.45,289,380,0.2259,-0.340768,0.265842,-0.087294,0.022392,-0.001878,{"strike":420,"call":421,"put":434,"callItm":14,"putItm":37,"isAtm":37},69,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":200,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"MO    261009C00069000",0.33,0.45,0.39,294,723,0.2445,0.386099,0.256217,-0.098568,0.023359,0.002068,{"contract_symbol":435,"symbol":435,"bid":436,"ask":247,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":37},"MO    261009P00069000",0.66,0.88,-0.65,705,170,0.204,-0.637232,0.301192,-0.080607,0.022903,-0.003525,{"strike":448,"call":449,"put":461,"callItm":14,"putItm":37,"isAtm":37},70,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":380,"change":297,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"MO    261009C00070000",0.1,0.15,384,1588,0.2285,0.154246,0.170263,-0.057175,0.014503,0.00083,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":37},"MO    261009P00070000",1.36,1.93,1.75,-0.77,6,71,0.2924,-0.785475,0.163479,-0.089894,0.017816,-0.004403,{"strike":468,"call":476,"put":487,"callItm":14,"putItm":37,"isAtm":37},{"contract_symbol":477,"symbol":477,"bid":324,"ask":352,"last":297,"change":478,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"MO    261009C00071000",-0.01,189,386,0.249,0.057911,0.076218,-0.030388,0.007074,0.000312,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":115,"changePercent":9,"volume":115,"openInterest":171,"open_interest":171,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":37},"MO    261009P00071000",2.13,2.75,4.45,0.2805,-0.918183,0.088282,-0.044689,0.009232,-0.005193,{"strike":499,"call":500,"put":509,"callItm":14,"putItm":37,"isAtm":14},72,{"contract_symbol":501,"symbol":501,"bid":185,"ask":297,"last":185,"change":478,"changePercent":9,"volume":191,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"MO    261009C00072000",878,0.306,0.036901,0.043186,-0.026016,0.004927,0.000199,{"contract_symbol":510,"symbol":510,"bid":339,"ask":511,"last":512,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":37},"MO    261009P00072000",4.7,5.99,0.313,-0.95971,0.045356,-0.028584,0.005293,-0.005495,{"strike":77,"call":520,"put":529,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":521,"symbol":521,"bid":115,"ask":380,"last":185,"change":115,"changePercent":9,"volume":114,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"MO    261009C00073000",256,0.3754,0.031143,0.030618,-0.027762,0.004285,0.000167,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":37},"MO    261009P00073000",4.1,5.85,0.4953,-0.919791,0.049258,-0.07774,0.009095,-0.005363,{"strike":540,"call":541,"put":550,"callItm":14,"putItm":37,"isAtm":14},74,{"contract_symbol":542,"symbol":542,"bid":115,"ask":352,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"MO    261009C00074000",156,0.4154,0.02022,0.019269,-0.021387,0.002984,0.000108,{"contract_symbol":551,"symbol":551,"bid":265,"ask":552,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":37},"MO    261009P00074000",7.15,0.4376,-0.974002,0.022602,-0.027845,0.003687,-0.005732,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":37,"isAtm":14},75,{"contract_symbol":562,"symbol":562,"bid":115,"ask":297,"last":324,"change":119,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":544,"implied_volatility":544,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"MO    261009C00075000",115,150,0.007932,0.008578,-0.009521,0.001328,0.000043,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":37},"MO    261009P00075000",6.05,8.15,8.08,-0.988918,0.010909,-0.013439,0.00178,-0.005891,{"strike":581,"call":582,"put":590,"callItm":14,"putItm":37,"isAtm":14},76,{"contract_symbol":583,"symbol":583,"bid":115,"ask":185,"last":119,"change":115,"changePercent":9,"volume":112,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":249,"in_the_money":14},"MO    261009C00076000",51,0.4253,0.003421,0.003965,-0.004614,0.000629,{"contract_symbol":591,"symbol":591,"bid":226,"ask":592,"last":234,"change":115,"changePercent":9,"volume":115,"openInterest":114,"open_interest":114,"iv":553,"implied_volatility":553,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":37},"MO    261009P00076000",9.1,-0.995697,0.004733,-0.005831,0.000772,-0.006006,{"strike":599,"call":600,"put":608,"callItm":14,"putItm":37,"isAtm":14},77,{"contract_symbol":601,"symbol":601,"bid":115,"ask":185,"last":119,"change":115,"changePercent":9,"volume":114,"openInterest":602,"open_interest":602,"iv":544,"implied_volatility":544,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"MO    261009C00077000",47,0.000894,0.001198,-0.00133,0.000185,0.000005,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":37},"MO    261009P00077000",8,9.9,-0.998475,0.001854,-0.002284,0.000302,-0.006101,{"strike":618,"call":619,"put":625,"callItm":14,"putItm":37,"isAtm":14},78,{"contract_symbol":620,"symbol":620,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":112,"open_interest":112,"iv":544,"implied_volatility":544,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":189,"in_the_money":14},"MO    261009C00078000",0.000258,0.000379,-0.000421,0.000059,{"contract_symbol":626,"symbol":626,"bid":592,"ask":627,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":37},"MO    261009P00078000",10.95,-0.999506,0.000658,-0.000811,0.000107,-0.006186,{"strike":634,"call":635,"put":640,"callItm":14,"putItm":37,"isAtm":14},79,{"contract_symbol":636,"symbol":636,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":610,"open_interest":610,"iv":544,"implied_volatility":544,"delta":637,"gamma":549,"theta":638,"vega":639,"rho":115,"in_the_money":14},"MO    261009C00079000",0.000068,-0.00012,0.000017,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":9,"changePercent":9,"volume":114,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":37},"MO    261009P00079000",10.1,11.95,11.59,-0.999853,0.000213,-0.000262,0.000035,-0.006267,{"strike":651,"call":652,"put":657,"callItm":14,"putItm":37,"isAtm":14},80,{"contract_symbol":653,"symbol":653,"bid":115,"ask":119,"last":185,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":544,"implied_volatility":544,"delta":654,"gamma":655,"theta":656,"vega":204,"rho":115,"in_the_money":14},"MO    261009C00080000",0.000016,0.000028,-0.000031,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":9,"changePercent":9,"volume":114,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":37},"MO    261009P00080000",10.7,13.5,12.51,-0.99996,0.000063,-0.000077,0.00001,-0.006347,{"strike":668,"call":669,"put":673,"callItm":14,"putItm":37,"isAtm":14},81,{"contract_symbol":670,"symbol":670,"bid":115,"ask":119,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":544,"implied_volatility":544,"delta":204,"gamma":671,"theta":672,"vega":189,"rho":115,"in_the_money":14},"MO    261009C00081000",0.000007,-0.000007,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":677,"gamma":639,"theta":678,"vega":187,"rho":679,"in_the_money":37},"MO    261009P00081000",11.7,13.85,-0.99999,-0.000021,-0.006426,{"strike":681,"call":682,"put":684,"callItm":14,"putItm":37,"isAtm":14},82,{"contract_symbol":683,"symbol":683,"bid":115,"ask":119,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":585,"implied_volatility":585,"delta":189,"gamma":251,"theta":239,"vega":115,"rho":115,"in_the_money":14},"MO    261009C00082000",{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":688,"gamma":204,"theta":689,"vega":189,"rho":690,"in_the_money":37},"MO    261009P00082000",13.05,15.1,-0.999998,-0.000005,-0.006506,{"strike":692,"call":693,"put":695,"callItm":14,"putItm":37,"isAtm":14},85,{"contract_symbol":694,"symbol":694,"bid":115,"ask":119,"last":119,"change":115,"changePercent":9,"volume":115,"openInterest":112,"open_interest":112,"iv":544,"implied_volatility":544,"delta":115,"gamma":115,"theta":115,"vega":115,"rho":115,"in_the_money":14},"MO    261009C00085000",{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":115,"changePercent":9,"volume":115,"openInterest":115,"open_interest":115,"iv":553,"implied_volatility":553,"delta":700,"gamma":115,"theta":115,"vega":115,"rho":701,"in_the_money":37},"MO    261009P00085000",16.05,17.95,14.7,-1,-0.006744,"2026-10-07T06:05:06.129668+00:00",{"status":704,"indices":705,"watchlist":746,"sectors":767,"benchmarks":822},"success",[706,713,719,726,732,739],{"symbol":707,"name":708,"price":709,"change":710,"pct_change":711,"is_up":37,"sparkline":712,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":714,"name":715,"price":716,"change":717,"pct_change":368,"is_up":37,"sparkline":718,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":720,"name":721,"price":722,"change":723,"pct_change":724,"is_up":37,"sparkline":725,"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":727,"name":728,"price":729,"change":730,"pct_change":424,"is_up":37,"sparkline":731,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":733,"name":734,"price":735,"change":736,"pct_change":737,"is_up":14,"sparkline":738,"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":740,"name":741,"price":742,"change":743,"pct_change":744,"is_up":14,"sparkline":745,"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",[747,753,760],{"symbol":748,"name":749,"price":750,"change":751,"pct_change":380,"is_up":37,"sparkline":752,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":754,"name":755,"price":756,"change":757,"pct_change":758,"is_up":37,"sparkline":759,"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":761,"name":762,"price":763,"change":764,"pct_change":765,"is_up":37,"sparkline":766,"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",[768,773,778,783,788,793,798,803,808,813,818],{"name":769,"etf":770,"change":771,"price":772,"is_up":37},"Technology","XLK",0.53,202,{"name":774,"etf":775,"change":776,"price":777,"is_up":37},"Financials","XLF",0.24,54.01,{"name":779,"etf":780,"change":781,"price":782,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":784,"etf":785,"change":786,"price":787,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":789,"etf":790,"change":791,"price":792,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":794,"etf":795,"change":796,"price":797,"is_up":37},"Energy","XLE",0.47,63.75,{"name":799,"etf":800,"change":801,"price":802,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":804,"etf":805,"change":806,"price":807,"is_up":37},"Materials","XLB",0.46,49.73,{"name":809,"etf":810,"change":811,"price":812,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":814,"etf":815,"change":816,"price":817,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":819,"etf":820,"change":297,"price":821,"is_up":37},"Comm Services","XLC",111.65,[823,828,832,836],{"ticker":824,"name":825,"price":826,"change":827,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":829,"name":830,"price":831,"change":806,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":833,"name":834,"price":835,"change":368,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":837,"name":838,"price":839,"change":840,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]