[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPT":3,"homepage-market-summary":34,"stock-options-MPT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPT","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},"Medical Properties Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Medical Properties Trust Inc acquires and develops net-leased healthcare facilities. Its investments in healthcare real estate, other loans, and any investments in tenants are considered a single reportable segment. Its business strategy is to acquire and develop healthcare facilities and lease the facilities to healthcare operating companies under long-term net leases, which require the tenant to bear of the costs associated with the property. The group's geographic areas are the United States, the United Kingdom, and All other countries.","121","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.1455,0.36,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},3.23,3.31,3.33,3.2,3.3,-0.07,-2.12,14379864.518259,40834,3.2448,6.47,7095286.452620227,0.9,176,{"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":255,"updated_at":496,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.2,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},291,7087,1.69,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",16,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",23,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",30,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",37,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",44,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",100,"270115",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",163,"270319",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",191,"270416",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",253,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",345,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",436,"271217",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",471,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-06-16",618,"280616",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",800,"281215",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",835,"290119",[256,276,286,298,317,338,359,382,406,426,438,449,457,466,476,487],{"strike":257,"call":258,"put":270,"callItm":77,"putItm":14,"isAtm":14},0.5,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":268,"vega":268,"rho":269,"in_the_money":77},"MPT   261009C00000500",2.64,2.81,2.72,-0.06,57,578,1.0061,1,0,0.000025,{"contract_symbol":271,"symbol":271,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009P00000500",0.01,5,6,1.8919,{"strike":267,"call":277,"put":283,"callItm":77,"putItm":14,"isAtm":77},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":280,"change":268,"changePercent":9,"volume":281,"openInterest":213,"open_interest":213,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":268,"vega":268,"rho":282,"in_the_money":77},"MPT   261009C00001000",2.15,2.29,11,0.00005,{"contract_symbol":284,"symbol":284,"bid":268,"ask":285,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":267,"open_interest":267,"iv":275,"implied_volatility":275,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009P00001000",0.02,{"strike":287,"call":288,"put":296,"callItm":77,"putItm":14,"isAtm":77},1.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":268,"vega":268,"rho":295,"in_the_money":77},"MPT   261009C00001500",1.6,1.95,1.77,-0.01,8,0.000075,{"contract_symbol":297,"symbol":297,"bid":268,"ask":285,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":275,"implied_volatility":275,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009P00001500",{"strike":181,"call":299,"put":307,"callItm":77,"putItm":14,"isAtm":77},{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":304,"changePercent":9,"volume":273,"openInterest":267,"open_interest":267,"iv":305,"implied_volatility":305,"delta":267,"gamma":268,"theta":268,"vega":268,"rho":306,"in_the_money":77},"MPT   261009C00002000",1.04,1.44,1.31,-0.26,1.0059,0.000101,{"contract_symbol":308,"symbol":308,"bid":268,"ask":309,"last":310,"change":9,"changePercent":9,"volume":311,"openInterest":268,"open_interest":268,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":268,"in_the_money":14},"MPT   261009P00002000",0.17,0.06,3,1.8914,-0.000125,0.001119,-0.000058,0.000001,{"strike":318,"call":319,"put":328,"callItm":77,"putItm":14,"isAtm":77},2.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":268,"changePercent":9,"volume":268,"openInterest":267,"open_interest":267,"iv":266,"implied_volatility":266,"delta":324,"gamma":325,"theta":326,"vega":316,"rho":327,"in_the_money":77},"MPT   261009C00002500",0.58,0.94,0.78,0.999878,0.002061,-0.00003,0.000126,{"contract_symbol":329,"symbol":329,"bid":268,"ask":330,"last":272,"change":331,"changePercent":9,"volume":181,"openInterest":332,"open_interest":332,"iv":275,"implied_volatility":275,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"MPT   261009P00002500",0.04,-0.03,305,-0.022796,0.124381,-0.006398,0.000124,-0.000004,{"strike":311,"call":339,"put":351,"callItm":77,"putItm":14,"isAtm":77},{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":268,"changePercent":9,"volume":268,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":77},"MPT   261009C00003000",0.11,0.37,0.3,27,0.9661,0.876435,0.919704,-0.012335,0.000469,0.00013,{"contract_symbol":352,"symbol":352,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":267,"openInterest":264,"open_interest":264,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"MPT   261009P00003000",0.7224,-0.063317,0.748281,-0.005612,0.000286,-0.000011,{"strike":360,"call":361,"put":370,"callItm":14,"putItm":77,"isAtm":77},3.5,{"contract_symbol":362,"symbol":362,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MPT   261009C00003500",609,0.6332,0.044921,0.65047,-0.003748,0.000218,0.000007,{"contract_symbol":371,"symbol":371,"bid":372,"ask":343,"last":373,"change":341,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":77},"MPT   261009P00003500",0.25,0.27,142,795,0.6802,-0.942466,0.73738,-0.004902,0.000265,-0.000167,{"strike":383,"call":384,"put":394,"callItm":14,"putItm":77,"isAtm":77},4,{"contract_symbol":385,"symbol":385,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MPT   261009C00004000",10,710,1.4197,0.020571,0.151976,-0.004402,0.000114,0.000003,{"contract_symbol":395,"symbol":395,"bid":396,"ask":267,"last":397,"change":285,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":77},"MPT   261009P00004000",0.63,0.77,15,74,0.8973,-0.999479,0.008956,-0.000104,0.000004,-0.000201,{"strike":407,"call":408,"put":415,"callItm":14,"putItm":77,"isAtm":77},4.5,{"contract_symbol":409,"symbol":409,"bid":268,"ask":272,"last":272,"change":149,"changePercent":9,"volume":410,"openInterest":374,"open_interest":374,"iv":388,"implied_volatility":388,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":268,"in_the_money":14},"MPT   261009C00004500",17,0.00066,0.007038,-0.000204,0.000005,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":420,"changePercent":9,"volume":421,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":393,"theta":268,"vega":268,"rho":425,"in_the_money":77},"MPT   261009P00004500",1.22,1.32,1.27,0.03,13,3719,0.8877,-1,-0.000226,{"strike":273,"call":427,"put":432,"callItm":14,"putItm":77,"isAtm":77},{"contract_symbol":428,"symbol":428,"bid":268,"ask":272,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":337,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00005000",1.4198,0.00001,0.000141,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":268,"changePercent":9,"volume":267,"openInterest":386,"open_interest":386,"iv":423,"implied_volatility":423,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":437,"in_the_money":77},"MPT   261009P00005000",1.56,2.01,1.75,-0.000252,{"strike":439,"call":440,"put":443,"callItm":14,"putItm":77,"isAtm":77},5.5,{"contract_symbol":441,"symbol":441,"bid":268,"ask":272,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":442,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00005500",0.000002,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":268,"changePercent":9,"volume":268,"openInterest":181,"open_interest":181,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":448,"in_the_money":77},"MPT   261009P00005500",2.06,2.42,2.08,-0.000277,{"strike":274,"call":450,"put":452,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":451,"symbol":451,"bid":268,"ask":272,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00006000",{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":456,"in_the_money":77},"MPT   261009P00006000",2.56,2.92,-0.000302,{"strike":458,"call":459,"put":461,"callItm":14,"putItm":77,"isAtm":14},6.5,{"contract_symbol":460,"symbol":460,"bid":268,"ask":309,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00006500",{"contract_symbol":462,"symbol":462,"bid":463,"ask":360,"last":464,"change":268,"changePercent":9,"volume":268,"openInterest":181,"open_interest":181,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":465,"in_the_money":77},"MPT   261009P00006500",3.05,3.12,-0.000327,{"strike":467,"call":468,"put":470,"callItm":14,"putItm":77,"isAtm":14},7,{"contract_symbol":469,"symbol":469,"bid":268,"ask":309,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00007000",{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":268,"changePercent":9,"volume":268,"openInterest":267,"open_interest":267,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":475,"in_the_money":77},"MPT   261009P00007000",3.55,3.95,3.4,-0.000352,{"strike":477,"call":478,"put":480,"callItm":14,"putItm":77,"isAtm":14},7.5,{"contract_symbol":479,"symbol":479,"bid":268,"ask":285,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00007500",{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":486,"in_the_money":77},"MPT   261009P00007500",4.1,4.4,4.25,0.33,-0.000377,{"strike":294,"call":488,"put":490,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":489,"symbol":489,"bid":268,"ask":285,"last":9,"change":9,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":388,"implied_volatility":388,"delta":268,"gamma":268,"theta":268,"vega":268,"rho":268,"in_the_money":14},"MPT   261009C00008000",{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":400,"implied_volatility":400,"delta":424,"gamma":268,"theta":268,"vega":268,"rho":495,"in_the_money":77},"MPT   261009P00008000",4.55,4.95,4.59,-0.000403,"2026-10-08T02:49:45.471847+00:00"]