[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPC":3,"homepage-market-summary":34,"stock-options-MPC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPC","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},"MARATHON PETROLEUM CORPORATION","NYSE",null,"PETROLEUM REFINING","Marathon Petroleum is a leading integrated downstream and midstream energy company that operates 13 refineries in the Gulf Coast, midcontinent, and West Coast regions of the United States with an aggregate crude oil refining capacity of 3.0 million barrels per day. The company is one of the largest producers of renewable diesel in the US; its Dickinson, North Dakota, facility has the capacity to produce 184 million gallons per year, and its Martinez, California, joint venture facility (a 50\u002F50 partnership with Neste) reached its full capacity of 730 million gallons per year in late 2024. Marathon also owns the general partner and approximately 64% of MPLX LP, a large-cap master limited partnership that owns and operates midstream energy infrastructure and logistics assets.","18,500","Findlay, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9044,4,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},442.26,435.58,444.99,435,432.36,9.9,2.29,1895596.54413,49919,440.9717,161.92999,2386058.099513474,99,3844,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":230,"updated_at":1259,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},4452,32953,1.87,[189,190,194,198,202,206,210,214,218,222,226],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",44,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",72,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",100,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",163,"270319",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",191,"270416",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",253,"270617",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",345,"270917",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",471,"280121",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-06-16",618,"280616",{"date":227,"label":227,"type":180,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",835,"290119",[231,246,256,268,282,293,305,316,327,338,349,360,371,383,395,405,416,428,440,452,465,479,494,508,523,540,560,577,598,619,640,666,693,718,745,771,797,824,850,878,908,937,965,993,1019,1046,1071,1098,1124,1147,1168,1192,1215,1238],{"strike":232,"call":233,"put":242,"callItm":77,"putItm":14,"isAtm":14},110,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":241,"in_the_money":77},"MPC   261016C00110000",330.3,334.3,231,0,0.5943,1,0.026902,{"contract_symbol":243,"symbol":243,"bid":238,"ask":244,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00110000",2.15,0.8326,{"strike":247,"call":248,"put":253,"callItm":77,"putItm":14,"isAtm":14},115,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":252,"in_the_money":77},"MPC   261016C00115000",325.4,329.3,0.028125,{"contract_symbol":254,"symbol":254,"bid":238,"ask":244,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00115000",0.8327,{"strike":257,"call":258,"put":264,"callItm":77,"putItm":14,"isAtm":14},120,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":263,"in_the_money":77},"MPC   261016C00120000",320.3,324.3,278.9,0.029348,{"contract_symbol":265,"symbol":265,"bid":238,"ask":244,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":267,"open_interest":267,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00120000",0.05,195,{"strike":269,"call":270,"put":278,"callItm":77,"putItm":14,"isAtm":14},125,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":238,"changePercent":9,"volume":238,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":277,"in_the_money":77},"MPC   261016C00125000",315.4,319.2,279.9,2,0.5942,0.030573,{"contract_symbol":279,"symbol":279,"bid":238,"ask":244,"last":280,"change":238,"changePercent":9,"volume":238,"openInterest":281,"open_interest":281,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00125000",0.73,7,{"strike":283,"call":284,"put":289,"callItm":77,"putItm":14,"isAtm":14},130,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":288,"in_the_money":77},"MPC   261016C00130000",310.4,314,0.031794,{"contract_symbol":290,"symbol":290,"bid":238,"ask":244,"last":291,"change":238,"changePercent":9,"volume":238,"openInterest":292,"open_interest":292,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00130000",1.2,8,{"strike":294,"call":295,"put":301,"callItm":77,"putItm":14,"isAtm":14},135,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":300,"in_the_money":77},"MPC   261016C00135000",305.4,309.5,258.49,0.033018,{"contract_symbol":302,"symbol":302,"bid":238,"ask":244,"last":303,"change":238,"changePercent":9,"volume":238,"openInterest":304,"open_interest":304,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00135000",1.15,5,{"strike":306,"call":307,"put":313,"callItm":77,"putItm":14,"isAtm":14},140,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":312,"in_the_money":77},"MPC   261016C00140000",300.4,304.4,273,0.034239,{"contract_symbol":314,"symbol":314,"bid":238,"ask":244,"last":315,"change":238,"changePercent":9,"volume":238,"openInterest":281,"open_interest":281,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00140000",0.8,{"strike":317,"call":318,"put":324,"callItm":77,"putItm":14,"isAtm":14},145,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":323,"in_the_money":77},"MPC   261016C00145000",295.4,299.4,276.6,0.035462,{"contract_symbol":325,"symbol":325,"bid":238,"ask":244,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":326,"open_interest":326,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00145000",21,{"strike":328,"call":329,"put":335,"callItm":77,"putItm":14,"isAtm":14},150,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":334,"in_the_money":77},"MPC   261016C00150000",290.4,294.4,240.6,0.036687,{"contract_symbol":336,"symbol":336,"bid":238,"ask":244,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":337,"open_interest":337,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00150000",205,{"strike":339,"call":340,"put":346,"callItm":77,"putItm":14,"isAtm":14},155,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":345,"in_the_money":77},"MPC   261016C00155000",285.4,289.5,245.2,0.037908,{"contract_symbol":347,"symbol":347,"bid":238,"ask":244,"last":348,"change":238,"changePercent":9,"volume":238,"openInterest":275,"open_interest":275,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00155000",0.03,{"strike":350,"call":351,"put":357,"callItm":77,"putItm":14,"isAtm":14},160,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":356,"in_the_money":77},"MPC   261016C00160000",280.4,284.4,155.7,0.039133,{"contract_symbol":358,"symbol":358,"bid":238,"ask":244,"last":359,"change":238,"changePercent":9,"volume":238,"openInterest":304,"open_interest":304,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00160000",1.08,{"strike":361,"call":362,"put":368,"callItm":77,"putItm":14,"isAtm":14},165,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":238,"changePercent":9,"volume":238,"openInterest":17,"open_interest":17,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":367,"in_the_money":77},"MPC   261016C00165000",275.4,279.5,221.9,0.040354,{"contract_symbol":369,"symbol":369,"bid":238,"ask":244,"last":370,"change":238,"changePercent":9,"volume":238,"openInterest":275,"open_interest":275,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00165000",1.14,{"strike":372,"call":373,"put":379,"callItm":77,"putItm":14,"isAtm":14},170,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":238,"changePercent":9,"volume":238,"openInterest":304,"open_interest":304,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":378,"in_the_money":77},"MPC   261016C00170000",270.4,274.5,256.3,0.041576,{"contract_symbol":380,"symbol":380,"bid":238,"ask":244,"last":381,"change":238,"changePercent":9,"volume":238,"openInterest":382,"open_interest":382,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00170000",1.05,15,{"strike":384,"call":385,"put":391,"callItm":77,"putItm":14,"isAtm":14},175,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":238,"changePercent":9,"volume":238,"openInterest":17,"open_interest":17,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":390,"in_the_money":77},"MPC   261016C00175000",265.4,269.4,224.7,0.042799,{"contract_symbol":392,"symbol":392,"bid":238,"ask":393,"last":394,"change":238,"changePercent":9,"volume":238,"openInterest":382,"open_interest":382,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00175000",0.5,1.82,{"strike":396,"call":397,"put":403,"callItm":77,"putItm":14,"isAtm":14},180,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":402,"in_the_money":77},"MPC   261016C00180000",260.4,264.4,220.1,0.044022,{"contract_symbol":404,"symbol":404,"bid":238,"ask":183,"last":183,"change":238,"changePercent":9,"volume":238,"openInterest":257,"open_interest":257,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00180000",{"strike":406,"call":407,"put":413,"callItm":77,"putItm":14,"isAtm":14},185,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":238,"changePercent":9,"volume":238,"openInterest":17,"open_interest":17,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":412,"in_the_money":77},"MPC   261016C00185000",255.7,258.7,244,0.045245,{"contract_symbol":414,"symbol":414,"bid":238,"ask":244,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":415,"open_interest":415,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00185000",94,{"strike":417,"call":418,"put":425,"callItm":77,"putItm":14,"isAtm":14},190,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":238,"changePercent":9,"volume":238,"openInterest":423,"open_interest":423,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":424,"in_the_money":77},"MPC   261016C00190000",250.4,254.4,207.5,6,0.046468,{"contract_symbol":426,"symbol":426,"bid":238,"ask":244,"last":427,"change":238,"changePercent":9,"volume":238,"openInterest":281,"open_interest":281,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00190000",2.95,{"strike":267,"call":429,"put":436,"callItm":77,"putItm":14,"isAtm":14},{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":238,"changePercent":9,"volume":238,"openInterest":434,"open_interest":434,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":435,"in_the_money":77},"MPC   261016C00195000",245.5,248.8,197.9,3,0.047693,{"contract_symbol":437,"symbol":437,"bid":238,"ask":244,"last":438,"change":238,"changePercent":9,"volume":238,"openInterest":439,"open_interest":439,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00195000",0.71,19,{"strike":441,"call":442,"put":449,"callItm":77,"putItm":14,"isAtm":14},200,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":238,"changePercent":9,"volume":238,"openInterest":447,"open_interest":447,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":448,"in_the_money":77},"MPC   261016C00200000",240.8,243.6,183.3,111,0.048916,{"contract_symbol":450,"symbol":450,"bid":238,"ask":244,"last":451,"change":381,"changePercent":9,"volume":434,"openInterest":192,"open_interest":192,"iv":255,"implied_volatility":255,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00200000",1.1,{"strike":453,"call":454,"put":461,"callItm":77,"putItm":14,"isAtm":14},210,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":238,"changePercent":9,"volume":238,"openInterest":459,"open_interest":459,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":460,"in_the_money":77},"MPC   261016C00210000",230.8,233.7,211.6,20,0.051362,{"contract_symbol":462,"symbol":462,"bid":238,"ask":244,"last":463,"change":238,"changePercent":9,"volume":238,"openInterest":464,"open_interest":464,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00210000",1.68,82,{"strike":466,"call":467,"put":474,"callItm":77,"putItm":14,"isAtm":14},220,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":238,"changePercent":9,"volume":238,"openInterest":472,"open_interest":472,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":473,"in_the_money":77},"MPC   261016C00220000",220.5,224.4,172.5,521,0.053805,{"contract_symbol":475,"symbol":475,"bid":238,"ask":244,"last":476,"change":238,"changePercent":9,"volume":238,"openInterest":477,"open_interest":477,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":478,"vega":238,"rho":238,"in_the_money":14},"MPC   261016P00220000",0.9,174,-0.000001,{"strike":480,"call":481,"put":488,"callItm":77,"putItm":14,"isAtm":14},230,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":238,"changePercent":9,"volume":238,"openInterest":486,"open_interest":486,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":487,"in_the_money":77},"MPC   261016C00230000",211,214.1,200.9,86,0.056251,{"contract_symbol":489,"symbol":489,"bid":238,"ask":490,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":491,"open_interest":491,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":492,"vega":493,"rho":238,"in_the_money":14},"MPC   261016P00230000",0.75,227,-0.000003,0.000001,{"strike":495,"call":496,"put":502,"callItm":77,"putItm":14,"isAtm":14},240,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":406,"change":238,"changePercent":9,"volume":238,"openInterest":500,"open_interest":500,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":501,"in_the_money":77},"MPC   261016C00240000",200.5,204.4,159,0.058696,{"contract_symbol":503,"symbol":503,"bid":238,"ask":244,"last":504,"change":238,"changePercent":9,"volume":238,"openInterest":505,"open_interest":505,"iv":245,"implied_volatility":245,"delta":478,"gamma":238,"theta":506,"vega":507,"rho":238,"in_the_money":14},"MPC   261016P00240000",0.02,181,-0.000015,0.000003,{"strike":509,"call":510,"put":517,"callItm":77,"putItm":14,"isAtm":14},250,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":238,"changePercent":9,"volume":238,"openInterest":515,"open_interest":515,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":516,"in_the_money":77},"MPC   261016C00250000",190.8,194.3,185.5,57,0.061142,{"contract_symbol":518,"symbol":518,"bid":238,"ask":490,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":519,"open_interest":519,"iv":255,"implied_volatility":255,"delta":520,"gamma":238,"theta":521,"vega":522,"rho":238,"in_the_money":14},"MPC   261016P00250000",274,-0.000004,-0.000066,0.000014,{"strike":524,"call":525,"put":533,"callItm":77,"putItm":14,"isAtm":14},260,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":240,"openInterest":531,"open_interest":531,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":238,"vega":238,"rho":532,"in_the_money":77},"MPC   261016C00260000",180.8,183.7,182.9,29.16,218,0.063591,{"contract_symbol":534,"symbol":534,"bid":238,"ask":451,"last":348,"change":238,"changePercent":9,"volume":238,"openInterest":535,"open_interest":535,"iv":255,"implied_volatility":255,"delta":536,"gamma":493,"theta":537,"vega":538,"rho":539,"in_the_money":14},"MPC   261016P00260000",710,-0.000017,-0.00024,0.000051,-0.000002,{"strike":541,"call":542,"put":549,"callItm":77,"putItm":14,"isAtm":14},270,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":240,"openInterest":311,"open_interest":311,"iv":276,"implied_volatility":276,"delta":240,"gamma":238,"theta":478,"vega":238,"rho":548,"in_the_money":77},"MPC   261016C00270000",170.9,173.9,170.28,5.28,0.066037,{"contract_symbol":550,"symbol":550,"bid":238,"ask":551,"last":552,"change":553,"changePercent":9,"volume":240,"openInterest":554,"open_interest":554,"iv":245,"implied_volatility":245,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"MPC   261016P00270000",0.2,0.1,-0.11,285,-0.000058,0.000004,-0.000763,0.000164,-0.000006,{"strike":561,"call":562,"put":569,"callItm":77,"putItm":14,"isAtm":14},280,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":240,"openInterest":384,"open_interest":384,"iv":239,"implied_volatility":239,"delta":240,"gamma":238,"theta":520,"vega":493,"rho":568,"in_the_money":77},"MPC   261016C00280000",160.6,164,161.25,6.25,0.068479,{"contract_symbol":570,"symbol":570,"bid":238,"ask":244,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":571,"open_interest":571,"iv":245,"implied_volatility":245,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"MPC   261016P00280000",542,-0.000175,0.000012,-0.002152,0.000462,-0.00002,{"strike":578,"call":579,"put":589,"callItm":77,"putItm":14,"isAtm":14},290,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":238,"changePercent":9,"volume":238,"openInterest":584,"open_interest":584,"iv":239,"implied_volatility":239,"delta":585,"gamma":238,"theta":586,"vega":587,"rho":588,"in_the_money":77},"MPC   261016C00290000",151.1,153.7,144.28,103,0.999998,-0.000025,0.000007,0.070924,{"contract_symbol":590,"symbol":590,"bid":238,"ask":244,"last":591,"change":238,"changePercent":9,"volume":238,"openInterest":592,"open_interest":592,"iv":245,"implied_volatility":245,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"MPC   261016P00290000",0.23,229,-0.000473,0.000029,-0.005441,0.001167,-0.000053,{"strike":599,"call":600,"put":610,"callItm":77,"putItm":14,"isAtm":14},300,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":238,"changePercent":9,"volume":238,"openInterest":605,"open_interest":605,"iv":239,"implied_volatility":239,"delta":606,"gamma":493,"theta":607,"vega":608,"rho":609,"in_the_money":77},"MPC   261016C00300000",140.9,144,135.32,568,0.999988,-0.000123,0.000037,0.073369,{"contract_symbol":611,"symbol":611,"bid":238,"ask":612,"last":266,"change":238,"changePercent":9,"volume":238,"openInterest":613,"open_interest":613,"iv":255,"implied_volatility":255,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"MPC   261016P00300000",0.35,1019,-0.001162,0.000067,-0.012457,0.002673,-0.00013,{"strike":620,"call":621,"put":632,"callItm":77,"putItm":14,"isAtm":14},310,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":238,"changePercent":9,"volume":238,"openInterest":626,"open_interest":626,"iv":276,"implied_volatility":276,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":77},"MPC   261016C00310000",131.1,133.4,91.19,119,0.999946,0.000005,-0.000513,0.000154,0.075814,{"contract_symbol":633,"symbol":633,"bid":238,"ask":240,"last":634,"change":238,"changePercent":9,"volume":238,"openInterest":372,"open_interest":372,"iv":255,"implied_volatility":255,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"MPC   261016P00310000",0.13,-0.002607,0.00014,-0.025981,0.005574,-0.000293,{"strike":641,"call":642,"put":654,"callItm":77,"putItm":14,"isAtm":14},320,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":238,"changePercent":9,"volume":238,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":77},"MPC   261016C00320000",121,123.4,114,304,0.7021,0.998659,0.000091,-0.011973,0.003047,0.078116,{"contract_symbol":655,"symbol":655,"bid":238,"ask":656,"last":657,"change":658,"changePercent":9,"volume":240,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"MPC   261016P00320000",2.2,0.11,-0.04,1936,0.7854,-0.003512,0.000194,-0.032056,0.007291,-0.000395,{"strike":667,"call":668,"put":681,"callItm":77,"putItm":14,"isAtm":14},330,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":673,"changePercent":9,"volume":240,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":77},"MPC   261016C00330000",111.2,113.8,108.65,9.25,446,0.7642,0.993958,0.000324,-0.050615,0.011832,0.080028,{"contract_symbol":682,"symbol":682,"bid":266,"ask":490,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"MPC   261016P00330000",0.06,-0.09,108,879,0.7425,-0.004944,0.000279,-0.041152,0.009901,-0.000555,{"strike":694,"call":695,"put":707,"callItm":77,"putItm":14,"isAtm":14},340,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":584,"change":699,"changePercent":9,"volume":240,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":77},"MPC   261016C00340000",101.2,104,10.93,359,0.7582,0.988602,0.00057,-0.087677,0.020658,0.081868,{"contract_symbol":708,"symbol":708,"bid":266,"ask":709,"last":710,"change":238,"changePercent":9,"volume":238,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"MPC   261016P00340000",0.15,0.4,2820,0.6943,-0.006644,0.000388,-0.050023,0.012871,-0.000745,{"strike":719,"call":720,"put":733,"callItm":77,"putItm":14,"isAtm":14},350,{"contract_symbol":721,"symbol":721,"bid":722,"ask":415,"last":723,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":77},"MPC   261016C00350000",91.1,88.98,4.15,10,267,0.7256,0.982936,0.000843,-0.11881,0.029253,0.083675,{"contract_symbol":734,"symbol":734,"bid":552,"ask":709,"last":735,"change":736,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"MPC   261016P00350000",0.12,-0.06,49,1033,0.6453,-0.008925,0.000541,-0.060281,0.016688,-0.000999,{"strike":746,"call":747,"put":759,"callItm":77,"putItm":14,"isAtm":14},360,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":725,"changePercent":9,"volume":434,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":77},"MPC   261016C00360000",81.3,84.2,83,633,0.6799,0.976625,0.001175,-0.145402,0.038205,0.085412,{"contract_symbol":760,"symbol":760,"bid":709,"ask":761,"last":551,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"MPC   261016P00360000",0.25,-0.08,92,2062,0.6059,-0.013237,0.000811,-0.079758,0.023518,-0.001481,{"strike":772,"call":773,"put":786,"callItm":77,"putItm":14,"isAtm":14},370,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":434,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":77},"MPC   261016C00370000",71.4,74.6,69.81,3.91,457,0.6298,0.968588,0.001623,-0.172338,0.048888,0.086962,{"contract_symbol":787,"symbol":787,"bid":551,"ask":612,"last":761,"change":788,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"MPC   261016P00370000",-0.19,819,1216,0.5685,-0.020143,0.001239,-0.107215,0.033692,-0.002252,{"strike":798,"call":799,"put":812,"callItm":77,"putItm":14,"isAtm":14},380,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":304,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":77},"MPC   261016C00380000",61.4,64.3,60,7.5,403,0.5697,0.959717,0.002199,-0.191154,0.059944,0.088421,{"contract_symbol":813,"symbol":813,"bid":761,"ask":814,"last":393,"change":815,"changePercent":9,"volume":816,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"MPC   261016P00380000",0.55,-0.28,13,1515,0.535,-0.03178,0.001929,-0.147821,0.04936,-0.003553,{"strike":825,"call":826,"put":839,"callItm":77,"putItm":14,"isAtm":14},390,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":831,"changePercent":9,"volume":17,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":77},"MPC   261016C00390000",51.8,54.3,50.53,3.7,332,0.5203,0.943662,0.003151,-0.228344,0.078412,0.08907,{"contract_symbol":840,"symbol":840,"bid":841,"ask":240,"last":315,"change":842,"changePercent":9,"volume":674,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"MPC   261016P00390000",0.65,-0.85,1192,0.5111,-0.053356,0.003072,-0.214902,0.075113,-0.005972,{"strike":851,"call":852,"put":865,"callItm":77,"putItm":14,"isAtm":14},400,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":857,"changePercent":9,"volume":439,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":77},"MPC   261016C00400000",42.4,45.4,42.59,6.69,402,0.5155,0.900792,0.004894,-0.348225,0.120678,0.086673,{"contract_symbol":866,"symbol":866,"bid":303,"ask":867,"last":868,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"MPC   261016P00400000",1.75,1.49,-1.21,514,672,0.4909,-0.089049,0.004745,-0.306185,0.111431,-0.009985,{"strike":879,"call":880,"put":894,"callItm":77,"putItm":14,"isAtm":14},410,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":885,"changePercent":9,"volume":886,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":77},"MPC   261016C00410000",33.6,36.3,34.5,6.9,619,940,0.4863,0.849402,0.00695,-0.44016,0.161689,0.083319,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":899,"changePercent":9,"volume":900,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"MPC   261016P00410000",2.3,2.75,2.54,-2.15,286,912,0.4742,-0.144942,0.006947,-0.418305,0.157601,-0.016296,{"strike":909,"call":910,"put":924,"callItm":77,"putItm":14,"isAtm":14},420,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":915,"changePercent":9,"volume":916,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":77},"MPC   261016C00420000",26,28,25.6,4.04,35,869,0.4811,0.765475,0.009225,-0.57168,0.212308,0.076197,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":926,"change":928,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"MPC   261016P00420000",4.1,4.5,-3.3,291,623,0.4554,-0.223396,0.009484,-0.526563,0.206595,-0.025192,{"strike":938,"call":939,"put":952,"callItm":77,"putItm":14,"isAtm":14},430,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":459,"change":943,"changePercent":9,"volume":944,"openInterest":945,"open_interest":945,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":77},"MPC   261016C00430000",19.3,21.4,4.54,71,566,0.4902,0.657287,0.010841,-0.697375,0.254196,0.06612,{"contract_symbol":953,"symbol":953,"bid":885,"ask":954,"last":955,"change":956,"changePercent":9,"volume":957,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"MPC   261016P00430000",8.2,7.7,-2.85,147,305,0.4532,-0.332832,0.011594,-0.637535,0.251329,-0.03775,{"strike":966,"call":967,"put":980,"callItm":77,"putItm":14,"isAtm":77},440,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":972,"changePercent":9,"volume":486,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":77},"MPC   261016C00440000",13.4,15.2,13.89,3.23,905,0.4645,0.542547,0.012348,-0.713251,0.274352,0.055274,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":985,"changePercent":9,"volume":447,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"MPC   261016P00440000",11,12.6,12.13,-3.57,133,0.4673,-0.457537,0.012272,-0.717709,0.274358,-0.052365,{"strike":994,"call":995,"put":1007,"callItm":14,"putItm":77,"isAtm":14},450,{"contract_symbol":996,"symbol":996,"bid":181,"ask":997,"last":998,"change":999,"changePercent":9,"volume":1000,"openInterest":224,"open_interest":224,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":14},"MPC   261016C00450000",10.2,9.5,2.25,109,0.4649,0.419847,0.012156,-0.703471,0.270335,0.043105,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":1012,"changePercent":9,"volume":181,"openInterest":916,"open_interest":916,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":77},"MPC   261016P00450000",16.1,18.1,16.9,-7.34,0.4605,-0.581179,0.012266,-0.69644,0.27019,-0.067033,{"strike":1020,"call":1021,"put":1034,"callItm":14,"putItm":77,"isAtm":14},460,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":885,"last":1024,"change":1025,"changePercent":9,"volume":1026,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":14},"MPC   261016C00460000",5.2,6.1,1.5,418,295,0.4648,0.306868,0.010926,-0.631966,0.242921,0.031706,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":1039,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":77},"MPC   261016P00460000",22.5,24.9,26.2,-40.9,0.4578,-0.696214,0.011043,-0.619695,0.241835,-0.081088,{"strike":1047,"call":1048,"put":1060,"callItm":14,"putItm":77,"isAtm":14},470,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":1052,"change":240,"changePercent":9,"volume":1053,"openInterest":505,"open_interest":505,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":14},"MPC   261016C00470000",3.2,4.2,3.8,14,0.4638,0.211155,0.009013,-0.519174,0.199973,0.021932,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":238,"changePercent":9,"volume":238,"openInterest":275,"open_interest":275,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":77},"MPC   261016P00470000",29.8,32.7,53.7,0.453,-0.794813,0.009073,-0.498564,0.196623,-0.093613,{"strike":1072,"call":1073,"put":1086,"callItm":14,"putItm":77,"isAtm":14},480,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":551,"changePercent":9,"volume":1078,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"MPC   261016C00480000",1.65,2.6,2.13,16,74,0.4631,0.136891,0.006843,-0.393016,0.151604,0.01428,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":238,"changePercent":9,"volume":238,"openInterest":1091,"open_interest":1091,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":77},"MPC   261016P00480000",38.1,41.2,84,65,0.4508,-0.869976,0.006786,-0.369229,0.146335,-0.103816,{"strike":1099,"call":1100,"put":1113,"callItm":14,"putItm":77,"isAtm":14},490,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":1104,"change":149,"changePercent":9,"volume":1105,"openInterest":1106,"open_interest":1106,"iv":1107,"implied_volatility":1107,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":14},"MPC   261016C00490000",0.95,1.8,1.16,88,405,0.4772,0.090756,0.00495,-0.301892,0.113018,0.009487,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":238,"changePercent":9,"volume":238,"openInterest":240,"open_interest":240,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":77},"MPC   261016P00490000",47.5,50.7,67,0.4622,-0.916518,0.004802,-0.2747,0.106179,-0.111098,{"strike":1125,"call":1126,"put":1135,"callItm":14,"putItm":77,"isAtm":14},500,{"contract_symbol":1127,"symbol":1127,"bid":393,"ask":381,"last":1102,"change":814,"changePercent":9,"volume":1128,"openInterest":204,"open_interest":204,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"MPC   261016C00500000",12,0.4836,0.056514,0.003398,-0.212776,0.078605,0.005921,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":1140,"changePercent":9,"volume":982,"openInterest":1128,"open_interest":1128,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":77},"MPC   261016P00500000",56.8,59.9,59.3,-7.09,0.4636,-0.951165,0.003157,-0.181657,0.070002,-0.117157,{"strike":1148,"call":1149,"put":1158,"callItm":14,"putItm":77,"isAtm":14},510,{"contract_symbol":1150,"symbol":1150,"bid":266,"ask":476,"last":710,"change":238,"changePercent":9,"volume":238,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"MPC   261016C00510000",30,0.4983,0.036749,0.002333,-0.155146,0.055621,0.003855,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":257,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":77},"MPC   261016P00510000",66.8,69.7,0.4853,-0.967113,0.002187,-0.137917,0.050775,-0.121275,{"strike":1169,"call":1170,"put":1181,"callItm":14,"putItm":77,"isAtm":14},520,{"contract_symbol":1171,"symbol":1171,"bid":552,"ask":814,"last":1172,"change":348,"changePercent":9,"volume":1173,"openInterest":1174,"open_interest":1174,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":14},"MPC   261016C00520000",0.32,29,422,0.5143,0.02424,0.001601,-0.113388,0.039388,0.002545,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":1185,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":77},"MPC   261016P00520000",76.4,79.8,98.4,0.4894,-0.981124,0.001362,-0.087329,0.031882,-0.125196,{"strike":1193,"call":1194,"put":1204,"callItm":14,"putItm":77,"isAtm":14},530,{"contract_symbol":1195,"symbol":1195,"bid":238,"ask":451,"last":1196,"change":1197,"changePercent":9,"volume":240,"openInterest":524,"open_interest":524,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":14},"MPC   261016C00530000",0.22,0.17,0.5157,0.013771,0.000986,-0.070239,0.024335,0.001449,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":77},"MPC   261016P00530000",85.9,89.7,110.6,0.4329,-0.995848,0.000409,-0.020526,0.008472,-0.129188,{"strike":1216,"call":1217,"put":1227,"callItm":14,"putItm":77,"isAtm":14},540,{"contract_symbol":1218,"symbol":1218,"bid":238,"ask":1219,"last":1172,"change":238,"changePercent":9,"volume":238,"openInterest":1220,"open_interest":1220,"iv":1221,"implied_volatility":1221,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":14},"MPC   261016C00540000",0.45,123,0.5181,0.007675,0.00059,-0.042386,0.014618,0.000809,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":1231,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":77},"MPC   261016P00540000",96.2,99.7,147.2,0.5937,-0.982312,0.001062,-0.100245,0.030164,-0.130216,{"strike":1239,"call":1240,"put":1249,"callItm":14,"putItm":77,"isAtm":14},550,{"contract_symbol":1241,"symbol":1241,"bid":238,"ask":552,"last":552,"change":266,"changePercent":9,"volume":275,"openInterest":1242,"open_interest":1242,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":14},"MPC   261016C00550000",976,0.5184,0.004039,0.000333,-0.023985,0.008266,0.000426,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":1253,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1232,"implied_volatility":1232,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":77},"MPC   261016P00550000",106.5,109.4,170.67,-0.989323,0.000687,-0.064864,0.019518,-0.133393,"2026-10-08T02:49:36.578449+00:00"]