[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MP":3,"homepage-market-summary":31,"stock-options-MP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MP","2026-10-07",{"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},"MP Materials Corp.","NYSE",null,"METAL MINING","MP Materials Corp is the producer of rare earth materials in the Western Hemisphere. The company owns and operates the Mountain Pass Rare Earth Mine and Processing Facility, the only rare earth mining and processing site of scale in North America. The company is also developing a rare earth metal, alloy, and magnet manufacturing facility in Fort Worth, Texas. The company's operations are organized into two reportable segments: Materials and Magnetics.","998","Las Vegas, NV",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},46.31,47,47.115,45.58,48.53,-2.22,-4.57,5919509.672698,79441,46.1725,100.251,37.81,7890758.898044095,13.6,1582,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":1274,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},5506,20780,0.64,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",163,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",253,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-12-17",436,"271217",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",471,"280121",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-06-16",618,"280616",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-12-15",800,"281215",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",835,"290119",[249,264,280,297,314,332,350,370,392,414,435,460,483,508,536,563,591,615,644,671,699,727,754,779,805,830,855,881,905,928,952,975,998,1019,1040,1061,1084,1106,1126,1148,1166,1184,1202,1220,1238,1257],{"strike":202,"call":250,"put":260,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":259,"in_the_money":74},"MP    261009C00030000",15.45,16.55,16.05,-1.25,4,0.364,0,0.001507,{"contract_symbol":261,"symbol":261,"bid":258,"ask":262,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MP    261009P00030000",0.1,0.6049,{"strike":265,"call":266,"put":274,"callItm":74,"putItm":14,"isAtm":14},35,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":271,"changePercent":9,"volume":180,"openInterest":272,"open_interest":272,"iv":257,"implied_volatility":257,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":273,"in_the_money":74},"MP    261009C00035000",10.3,11.5,11,-1.77,3,0.001759,{"contract_symbol":275,"symbol":275,"bid":258,"ask":276,"last":277,"change":278,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":279,"implied_volatility":279,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"MP    261009P00035000",0.05,0.02,0.01,0.5982,{"strike":281,"call":282,"put":290,"callItm":74,"putItm":14,"isAtm":14},38,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":258,"changePercent":9,"volume":258,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":289,"in_the_money":74},"MP    261009C00038000",7.4,9.45,9.81,7,0.37,0.001909,{"contract_symbol":291,"symbol":291,"bid":258,"ask":292,"last":293,"change":9,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":279,"implied_volatility":279,"delta":294,"gamma":295,"theta":296,"vega":258,"rho":258,"in_the_money":14},"MP    261009P00038000",0.4,0.12,-0.000001,0.000003,-0.000003,{"strike":298,"call":299,"put":305,"callItm":74,"putItm":14,"isAtm":14},39,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":258,"changePercent":9,"volume":258,"openInterest":287,"open_interest":287,"iv":257,"implied_volatility":257,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":304,"in_the_money":74},"MP    261009C00039000",6.4,8.45,9.22,0.00196,{"contract_symbol":306,"symbol":306,"bid":258,"ask":307,"last":308,"change":309,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":258,"in_the_money":14},"MP    261009P00039000",0.35,0.17,0.16,-0.000028,0.000059,-0.000063,0.000004,{"strike":315,"call":316,"put":324,"callItm":74,"putItm":14,"isAtm":14},40,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":178,"openInterest":322,"open_interest":322,"iv":257,"implied_volatility":257,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":323,"in_the_money":74},"MP    261009C00040000",5.7,6.45,5.87,-2.43,8,0.00201,{"contract_symbol":325,"symbol":325,"bid":258,"ask":326,"last":277,"change":278,"changePercent":9,"volume":178,"openInterest":327,"open_interest":327,"iv":263,"implied_volatility":263,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":294,"in_the_money":14},"MP    261009P00040000",0.03,477,-0.000288,0.000536,-0.000577,0.000035,{"strike":333,"call":334,"put":341,"callItm":74,"putItm":14,"isAtm":14},40.5,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":339,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":288,"implied_volatility":288,"delta":180,"gamma":258,"theta":258,"vega":258,"rho":340,"in_the_money":74},"MP    261009C00040500",5.3,6.05,6.07,-1.68,0.002034,{"contract_symbol":342,"symbol":342,"bid":258,"ask":278,"last":343,"change":258,"changePercent":9,"volume":258,"openInterest":344,"open_interest":344,"iv":263,"implied_volatility":263,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"MP    261009P00040500",0.09,43,-0.000809,0.001395,-0.001499,0.000091,-0.000002,{"strike":351,"call":352,"put":362,"callItm":74,"putItm":14,"isAtm":14},41,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":359,"open_interest":359,"iv":257,"implied_volatility":257,"delta":360,"gamma":313,"theta":349,"vega":258,"rho":361,"in_the_money":74},"MP    261009C00041000",4.9,5.45,5.17,-2.15,5,10,0.999999,0.00206,{"contract_symbol":363,"symbol":363,"bid":258,"ask":72,"last":72,"change":258,"changePercent":9,"volume":359,"openInterest":364,"open_interest":364,"iv":279,"implied_volatility":279,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MP    261009P00041000",88,-0.001644,0.002697,-0.002845,0.000174,-0.000004,{"strike":371,"call":372,"put":383,"callItm":74,"putItm":14,"isAtm":14},41.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":288,"implied_volatility":288,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":74},"MP    261009C00041500",4.25,5.05,4.74,-2.13,0.99999,0.000036,-0.000015,0.000001,0.002085,{"contract_symbol":384,"symbol":384,"bid":258,"ask":385,"last":276,"change":258,"changePercent":9,"volume":258,"openInterest":386,"open_interest":386,"iv":263,"implied_volatility":263,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"MP    261009P00041500",0.27,112,-0.004884,0.007129,-0.007662,0.000465,-0.000012,{"strike":393,"call":394,"put":404,"callItm":74,"putItm":14,"isAtm":14},42,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":321,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":257,"implied_volatility":257,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":74},"MP    261009C00042000",3.4,4.55,3.95,0.99993,0.000238,-0.000092,0.000009,0.00211,{"contract_symbol":405,"symbol":405,"bid":258,"ask":406,"last":277,"change":258,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":263,"implied_volatility":263,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"MP    261009P00042000",0.24,22,220,-0.010593,0.01411,-0.015165,0.00092,-0.000025,{"strike":415,"call":416,"put":427,"callItm":74,"putItm":14,"isAtm":14},42.5,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":258,"changePercent":9,"volume":258,"openInterest":272,"open_interest":272,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":74},"MP    261009C00042500",2.85,4.45,5.86,0.3259,0.999907,0.000345,-0.000108,0.000012,0.002135,{"contract_symbol":428,"symbol":428,"bid":258,"ask":385,"last":277,"change":278,"changePercent":9,"volume":359,"openInterest":386,"open_interest":386,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"MP    261009P00042500",0.6262,-0.02273,0.026198,-0.030278,0.001774,-0.000054,{"strike":344,"call":436,"put":448,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":441,"changePercent":9,"volume":178,"openInterest":198,"open_interest":198,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"MP    261009C00043000",2.42,3.55,3.06,-2.4,0.2872,0.999875,0.000516,-0.000125,0.000016,0.00216,{"contract_symbol":449,"symbol":449,"bid":278,"ask":450,"last":276,"change":451,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"MP    261009P00043000",0.08,0.04,15,284,0.6379,-0.047718,0.047437,-0.056697,0.003262,-0.000113,{"strike":461,"call":462,"put":473,"callItm":74,"putItm":14,"isAtm":14},43.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":439,"last":465,"change":466,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":74},"MP    261009C00043500",2.07,2.78,-1.01,0.4143,0.984371,0.028842,-0.014538,0.001288,0.002149,{"contract_symbol":474,"symbol":474,"bid":277,"ask":343,"last":72,"change":475,"changePercent":9,"volume":287,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"MP    261009P00043500",0.06,102,0.6115,-0.070661,0.067364,-0.073975,0.00444,-0.000168,{"strike":210,"call":484,"put":497,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":489,"changePercent":9,"volume":490,"openInterest":393,"open_interest":393,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"MP    261009C00044000",2.06,2.62,1.89,-2.52,36,0.363,0.981117,0.038631,-0.015,0.001516,0.002166,{"contract_symbol":498,"symbol":498,"bid":343,"ask":499,"last":499,"change":262,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"MP    261009P00044000",0.14,45,249,0.6105,-0.105829,0.091083,-0.100062,0.006014,-0.000252,{"strike":509,"call":510,"put":524,"callItm":74,"putItm":14,"isAtm":74},44.5,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":515,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"MP    261009C00044500",1.79,2.22,1.96,-1.84,14,50,0.5836,0.838842,0.127585,-0.127617,0.008027,0.001853,{"contract_symbol":525,"symbol":525,"bid":308,"ask":526,"last":527,"change":308,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"MP    261009P00044500",0.29,0.23,226,122,0.6293,-0.178564,0.126348,-0.146984,0.008572,-0.000426,{"strike":500,"call":537,"put":551,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":74},"MP    261009C00045000",1.41,1.67,1.55,-1.5,58,46,0.5732,0.767867,0.162166,-0.15651,0.010021,0.001708,{"contract_symbol":552,"symbol":552,"bid":385,"ask":553,"last":554,"change":406,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"MP    261009P00045000",0.38,0.32,467,1128,0.641,-0.254946,0.152553,-0.18411,0.010542,-0.00061,{"strike":564,"call":565,"put":578,"callItm":74,"putItm":14,"isAtm":74},45.5,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":570,"changePercent":9,"volume":202,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":74},"MP    261009C00045500",1.05,1.35,1.2,-1.85,115,0.5473,0.684317,0.197868,-0.174081,0.011675,0.001533,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":292,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"MP    261009P00045500",0.42,0.6,0.55,251,1197,0.638,-0.338122,0.174556,-0.20866,0.012005,-0.000811,{"strike":544,"call":592,"put":604,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":593,"symbol":593,"bid":594,"ask":180,"last":595,"change":515,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":74},"MP    261009C00046000",0.78,0.83,152,160,0.5419,0.579135,0.219793,-0.189574,0.01284,0.001304,{"contract_symbol":605,"symbol":605,"bid":581,"ask":595,"last":594,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"MP    261009P00046000",0.53,518,576,0.6291,-0.429454,0.190125,-0.220976,0.012893,-0.001033,{"strike":616,"call":617,"put":631,"callItm":14,"putItm":74,"isAtm":74},46.5,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"MP    261009C00046500",0.68,0.8,0.65,-1.63,268,66,0.5525,0.48588,0.219436,-0.197412,0.013111,0.001098,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":633,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":74},"MP    261009P00046500",0.85,1.14,1.19,221,413,0.6391,-0.525105,0.189756,-0.22761,0.013073,-0.001269,{"strike":17,"call":645,"put":658,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":528,"open_interest":528,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"MP    261009C00047000",0.41,0.66,0.52,-1.38,328,0.5687,0.382625,0.204004,-0.194477,0.012548,0.000867,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":633,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"MP    261009P00047000",1.16,1.46,1.32,18,2447,0.6485,-0.615639,0.179431,-0.221646,0.012545,-0.001495,{"strike":672,"call":673,"put":686,"callItm":14,"putItm":74,"isAtm":74},47.5,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":66,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"MP    261009C00047500",0.26,0.43,0.31,520,283,0.5651,0.286032,0.183011,-0.172228,0.011184,0.00065,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":660,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":74},"MP    261009P00047500",1.49,1.77,1.8,17,124,0.6321,-0.705065,0.166228,-0.195083,0.011328,-0.001719,{"strike":700,"call":701,"put":714,"callItm":14,"putItm":74,"isAtm":74},48,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":406,"change":705,"changePercent":9,"volume":706,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"MP    261009C00048000",0.15,0.3,-1.07,770,430,0.5698,0.194354,0.147085,-0.140238,0.009034,0.000442,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":464,"change":718,"changePercent":9,"volume":719,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":74},"MP    261009P00048000",1.84,2.19,1.18,174,269,0.6856,-0.74964,0.141044,-0.195415,0.010458,-0.001844,{"strike":728,"call":729,"put":742,"callItm":14,"putItm":74,"isAtm":74},48.5,{"contract_symbol":730,"symbol":730,"bid":499,"ask":731,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"MP    261009C00048500",0.28,0.18,-0.89,99,291,0.594,0.142049,0.115248,-0.119446,0.00738,0.000324,{"contract_symbol":743,"symbol":743,"bid":513,"ask":744,"last":745,"change":746,"changePercent":9,"volume":663,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":74},"MP    261009P00048500",2.99,2.6,1.42,107,0.7324,-0.795833,0.117686,-0.186036,0.009321,-0.001974,{"strike":755,"call":756,"put":767,"callItm":14,"putItm":74,"isAtm":14},49,{"contract_symbol":757,"symbol":757,"bid":450,"ask":703,"last":499,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"MP    261009C00049000",-0.67,94,711,0.6426,0.112732,0.090706,-0.109998,0.006283,0.000257,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":772,"changePercent":9,"volume":214,"openInterest":583,"open_interest":583,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":74},"MP    261009P00049000",2.54,3.1,3.01,1.59,0.7641,-0.844081,0.09535,-0.163515,0.007854,-0.002109,{"strike":780,"call":781,"put":792,"callItm":14,"putItm":74,"isAtm":14},49.5,{"contract_symbol":782,"symbol":782,"bid":326,"ask":293,"last":450,"change":783,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"MP    261009C00049500",-0.59,78,254,0.6791,0.087677,0.071421,-0.096755,0.005229,0.0002,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":797,"changePercent":9,"volume":178,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"MP    261009P00049500",3.15,4.15,3.43,1.61,13,0.8284,-0.864632,0.079972,-0.1612,0.007142,-0.002181,{"strike":517,"call":806,"put":817,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":807,"symbol":807,"bid":276,"ask":450,"last":450,"change":808,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"MP    261009C00050000",-0.45,432,2200,0.6931,0.067257,0.057117,-0.080873,0.004281,0.000153,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":822,"changePercent":9,"volume":322,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":74},"MP    261009P00050000",3.6,4.5,4.2,2.11,281,0.9508,-0.858858,0.07158,-0.190707,0.00736,-0.002194,{"strike":831,"call":832,"put":843,"callItm":14,"putItm":74,"isAtm":14},51,{"contract_symbol":833,"symbol":833,"bid":277,"ask":451,"last":451,"change":834,"changePercent":9,"volume":835,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"MP    261009C00051000",-0.28,151,914,0.7824,0.043839,0.036128,-0.064959,0.003047,0.0001,{"contract_symbol":844,"symbol":844,"bid":845,"ask":355,"last":846,"change":847,"changePercent":9,"volume":180,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":74},"MP    261009P00051000",4.6,5.07,2.27,61,1.0396,-0.897828,0.052225,-0.16579,0.005853,-0.002333,{"strike":856,"call":857,"put":868,"callItm":14,"putItm":74,"isAtm":14},52,{"contract_symbol":858,"symbol":858,"bid":278,"ask":475,"last":277,"change":859,"changePercent":9,"volume":860,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"MP    261009C00052000",-0.15,53,865,0.881,0.034309,0.026278,-0.059911,0.002496,0.000078,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":873,"changePercent":9,"volume":256,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":74},"MP    261009P00052000",5.55,6.65,6.25,2.36,96,1.1629,-0.9134,0.041327,-0.164154,0.005181,-0.002419,{"strike":860,"call":882,"put":892,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":883,"symbol":883,"bid":278,"ask":343,"last":277,"change":884,"changePercent":9,"volume":516,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"MP    261009C00053000",-0.06,176,0.9184,0.022181,0.017499,-0.043499,0.001738,0.00005,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":897,"changePercent":9,"volume":178,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":74},"MP    261009P00053000",6.5,7.2,7.1,2.25,60,1.2741,-0.925989,0.033498,-0.159706,0.004601,-0.002497,{"strike":906,"call":907,"put":916,"callItm":14,"putItm":74,"isAtm":14},54,{"contract_symbol":908,"symbol":908,"bid":278,"ask":450,"last":450,"change":277,"changePercent":9,"volume":359,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"MP    261009C00054000",245,1.037,0.020165,0.01432,-0.045227,0.001601,0.000046,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":921,"changePercent":9,"volume":180,"openInterest":218,"open_interest":218,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":74},"MP    261009P00054000",6.95,8.2,7.81,0.73,1.423,-0.926959,0.029642,-0.17692,0.004562,-0.00255,{"strike":929,"call":930,"put":940,"callItm":14,"putItm":74,"isAtm":14},55,{"contract_symbol":931,"symbol":931,"bid":278,"ask":326,"last":277,"change":146,"changePercent":9,"volume":932,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"MP    261009C00055000",223,1685,1.0951,0.014858,0.010447,-0.036797,0.001233,0.000034,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":945,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":74},"MP    261009P00055000",8.55,9.7,8.5,0.77,1.4627,-0.945727,0.022921,-0.144032,0.003614,-0.002643,{"strike":953,"call":954,"put":964,"callItm":14,"putItm":74,"isAtm":14},56,{"contract_symbol":955,"symbol":955,"bid":258,"ask":450,"last":956,"change":258,"changePercent":9,"volume":258,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"MP    261009C00056000",0.25,943,1.1701,0.012333,0.008325,-0.033478,0.00105,0.000028,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":258,"changePercent":9,"volume":258,"openInterest":178,"open_interest":178,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":74},"MP    261009P00056000",8.7,11.2,8.65,1.5404,-0.953861,0.019122,-0.133261,0.003175,-0.002711,{"strike":976,"call":977,"put":987,"callItm":14,"putItm":74,"isAtm":14},57,{"contract_symbol":978,"symbol":978,"bid":258,"ask":326,"last":326,"change":979,"changePercent":9,"volume":180,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"MP    261009C00057000",-0.03,150,1.2588,0.011863,0.00747,-0.034888,0.001017,0.000027,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":74},"MP    261009P00057000",9.8,12.2,10.75,1.6416,-0.956395,0.017118,-0.135956,0.003039,-0.002766,{"strike":543,"call":999,"put":1008,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1000,"symbol":1000,"bid":258,"ask":293,"last":326,"change":278,"changePercent":9,"volume":272,"openInterest":1001,"open_interest":1001,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":14},"MP    261009C00058000",325,1.3271,0.009556,0.005879,-0.030411,0.000841,0.000022,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":74},"MP    261009P00058000",10.7,13.2,10.95,1.659,-0.968089,0.013147,-0.106274,0.002351,-0.002843,{"strike":1020,"call":1021,"put":1030,"callItm":14,"putItm":74,"isAtm":14},59,{"contract_symbol":1022,"symbol":1022,"bid":258,"ask":704,"last":554,"change":675,"changePercent":9,"volume":180,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"MP    261009C00059000",236,1.3987,0.008405,0.004985,-0.028644,0.000752,0.000019,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":29,"last":1033,"change":258,"changePercent":9,"volume":258,"openInterest":178,"open_interest":178,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":74},"MP    261009P00059000",12.15,10.69,1.6961,-0.97456,0.01065,-0.089979,0.001947,-0.002908,{"strike":898,"call":1041,"put":1050,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1042,"symbol":1042,"bid":278,"ask":72,"last":326,"change":278,"changePercent":9,"volume":180,"openInterest":1043,"open_interest":1043,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":14},"MP    261009C00060000",455,1.4657,0.007369,0.004237,-0.026733,0.000669,0.000017,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":258,"changePercent":9,"volume":258,"openInterest":272,"open_interest":272,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":74},"MP    261009P00060000",12.65,15.2,11.61,1.7046,-0.980643,0.008401,-0.071946,0.001549,-0.002971,{"strike":848,"call":1062,"put":1072,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1063,"symbol":1063,"bid":258,"ask":1064,"last":277,"change":258,"changePercent":9,"volume":258,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"MP    261009C00061000",2.13,228,1.5278,0.006424,0.003601,-0.024685,0.000593,0.000014,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":1076,"change":1077,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":74},"MP    261009P00061000",13.7,15.8,14.53,5.96,1.7339,-0.985315,0.006532,-0.057677,0.001221,-0.003032,{"strike":1085,"call":1086,"put":1094,"callItm":14,"putItm":74,"isAtm":14},62,{"contract_symbol":1087,"symbol":1087,"bid":258,"ask":450,"last":278,"change":258,"changePercent":9,"volume":516,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":425,"in_the_money":14},"MP    261009C00062000",143,1.5847,0.005553,0.003051,-0.022504,0.000521,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":1099,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":74},"MP    261009P00062000",14.65,16.65,15.46,2.46,1.7613,-0.988485,0.005211,-0.047479,0.000989,-0.00309,{"strike":1107,"call":1108,"put":1115,"callItm":14,"putItm":74,"isAtm":14},63,{"contract_symbol":1109,"symbol":1109,"bid":258,"ask":326,"last":276,"change":258,"changePercent":9,"volume":258,"openInterest":281,"open_interest":281,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":402,"in_the_money":14},"MP    261009C00063000",1.5849,0.003833,0.002188,-0.016196,0.000375,{"contract_symbol":1116,"symbol":1116,"bid":1075,"ask":1117,"last":1118,"change":1119,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":74},"MP    261009P00063000",16.9,16.26,3.46,1.4579,-0.998182,0.001213,-0.007596,0.000191,-0.003161,{"strike":1127,"call":1128,"put":1137,"callItm":14,"putItm":74,"isAtm":14},64,{"contract_symbol":1129,"symbol":1129,"bid":258,"ask":1130,"last":72,"change":258,"changePercent":9,"volume":258,"openInterest":1131,"open_interest":1131,"iv":1089,"implied_volatility":1089,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":14},"MP    261009C00064000",1.1,32,0.002386,0.00143,-0.010549,0.000244,0.000005,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":1142,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":74},"MP    261009P00064000",16.95,18.95,17.95,1.02,-0.994252,0.00283,-0.025789,0.000537,-0.003203,{"strike":1149,"call":1150,"put":1156,"callItm":14,"putItm":74,"isAtm":14},65,{"contract_symbol":1151,"symbol":1151,"bid":258,"ask":704,"last":278,"change":258,"changePercent":9,"volume":258,"openInterest":692,"open_interest":692,"iv":1089,"implied_volatility":1089,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":295,"in_the_money":14},"MP    261009C00065000",0.001538,0.00096,-0.007078,0.000164,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":1160,"change":1142,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":74},"MP    261009P00065000",17.9,19.85,18.88,-0.995992,0.002052,-0.018697,0.00039,-0.003257,{"strike":624,"call":1167,"put":1175,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1168,"symbol":1168,"bid":258,"ask":704,"last":1169,"change":258,"changePercent":9,"volume":258,"openInterest":17,"open_interest":17,"iv":1110,"implied_volatility":1110,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":14},"MP    261009C00066000",0.2,0.001033,0.000666,-0.004927,0.000114,0.000002,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":74},"MP    261009P00066000",18.7,20.75,-0.997229,0.001473,-0.013419,0.00028,-0.00331,{"strike":1185,"call":1186,"put":1193,"callItm":14,"putItm":74,"isAtm":14},67,{"contract_symbol":1187,"symbol":1187,"bid":258,"ask":704,"last":292,"change":258,"changePercent":9,"volume":258,"openInterest":1188,"open_interest":1188,"iv":1089,"implied_volatility":1089,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":381,"in_the_money":14},"MP    261009C00067000",24,0.000619,0.000416,-0.003071,0.000071,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":9,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":1120,"implied_volatility":1120,"delta":1198,"gamma":1199,"theta":1200,"vega":963,"rho":1201,"in_the_money":74},"MP    261009P00067000",19.75,22.25,20.39,-0.999771,0.00018,-0.001125,-0.003365,{"strike":1203,"call":1204,"put":1210,"callItm":14,"putItm":74,"isAtm":14},68,{"contract_symbol":1205,"symbol":1205,"bid":258,"ask":1130,"last":343,"change":258,"changePercent":9,"volume":258,"openInterest":1206,"open_interest":1206,"iv":1089,"implied_volatility":1089,"delta":1207,"gamma":1208,"theta":1209,"vega":915,"rho":381,"in_the_money":14},"MP    261009C00068000",12,0.000387,0.00027,-0.001989,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":9,"changePercent":9,"volume":180,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":74},"MP    261009P00068000",20.85,23.6,21.31,-0.998706,0.000737,-0.006718,0.00014,-0.003414,{"strike":1221,"call":1222,"put":1228,"callItm":14,"putItm":74,"isAtm":14},69,{"contract_symbol":1223,"symbol":1223,"bid":258,"ask":1064,"last":475,"change":258,"changePercent":9,"volume":258,"openInterest":351,"open_interest":351,"iv":1089,"implied_volatility":1089,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":381,"in_the_money":14},"MP    261009C00069000",0.00024,0.000173,-0.001274,0.00003,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":1232,"change":9,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":74},"MP    261009P00069000",21.7,24.3,22.76,-0.999125,0.000515,-0.004691,0.000098,-0.003465,{"strike":1239,"call":1240,"put":1246,"callItm":14,"putItm":74,"isAtm":14},70,{"contract_symbol":1241,"symbol":1241,"bid":258,"ask":475,"last":277,"change":258,"changePercent":9,"volume":258,"openInterest":1242,"open_interest":1242,"iv":1089,"implied_volatility":1089,"delta":1243,"gamma":1244,"theta":1245,"vega":1029,"rho":258,"in_the_money":14},"MP    261009C00070000",25,0.000147,0.00011,-0.000808,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":1249,"last":1250,"change":1251,"changePercent":9,"volume":322,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":74},"MP    261009P00070000",23.15,24.75,23.81,9.01,-0.999413,0.000357,-0.003249,0.000068,-0.003516,{"strike":1258,"call":1259,"put":1264,"callItm":14,"putItm":74,"isAtm":14},75,{"contract_symbol":1260,"symbol":1260,"bid":258,"ask":1130,"last":451,"change":258,"changePercent":9,"volume":258,"openInterest":1185,"open_interest":1185,"iv":1089,"implied_volatility":1089,"delta":1261,"gamma":1262,"theta":1263,"vega":1174,"rho":258,"in_the_money":14},"MP    261009C00075000",0.000011,0.00001,-0.000072,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":580,"changePercent":9,"volume":1269,"openInterest":258,"open_interest":258,"iv":1100,"implied_volatility":1100,"delta":1270,"gamma":1271,"theta":1272,"vega":1262,"rho":1273,"in_the_money":74},"MP    261009P00075000",28.45,29.95,28.8,6,-0.999927,0.000051,-0.000464,-0.003768,"2026-10-08T02:49:29.846828+00:00"]