[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPWR":3,"homepage-market-summary":35,"stock-options-MPWR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPWR","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},"Monolithic Power Systems, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.","4,501","West Palm Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.561,8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1425.98,1447.64,1450.705,1412.68,1473.69,-47.71,-3.24,468441.164332,36387,1426.3221,1714.089966,833.17999,720049.5192629403,67.3,5503,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":227,"updated_at":1885,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},317,4055,0.77,[190,191,195,199,203,207,211,215,219,223],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",100,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-02-19",135,"270219",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-03-19",163,"270319",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-05-21",226,"270521",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-06-17",253,"270617",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-09-17",345,"270917",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-12-17",436,"271217",[228,249,266,286,303,320,338,357,375,394,414,432,450,471,493,514,537,561,584,607,629,654,677,701,724,747,771,796,818,840,865,887,912,939,964,991,1015,1041,1067,1093,1119,1145,1172,1197,1221,1245,1269,1296,1321,1347,1372,1397,1421,1447,1472,1496,1519,1543,1564,1586,1609,1630,1651,1675,1694,1715,1735,1755,1779,1800,1819,1838,1855,1870],{"strike":229,"call":230,"put":238,"callItm":78,"putItm":14,"isAtm":14},860,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":237,"in_the_money":78},"MPWR  261016C00860000",560,576,0,0.5809,1,0.208345,{"contract_symbol":239,"symbol":239,"bid":234,"ask":240,"last":241,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"MPWR  261016P00860000",4.9,0.97,4,1.1936,-0.002274,0.000027,-0.107077,0.015875,-0.000834,{"strike":250,"call":251,"put":258,"callItm":78,"putItm":14,"isAtm":14},870,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":256,"vega":234,"rho":257,"in_the_money":78},"MPWR  261016C00870000",550,566,481.3,-0.000001,0.210768,{"contract_symbol":259,"symbol":259,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"MPWR  261016P00870000",1.1917,-0.002721,0.000032,-0.125767,0.018676,-0.000999,{"strike":267,"call":268,"put":279,"callItm":78,"putItm":14,"isAtm":14},880,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":234,"changePercent":9,"volume":234,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":234,"theta":276,"vega":277,"rho":278,"in_the_money":78},"MPWR  261016C00880000",539,556,490.88,2,0.7689,0.999982,-0.000769,0.000177,0.213166,{"contract_symbol":280,"symbol":280,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":243,"implied_volatility":243,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"MPWR  261016P00880000",-0.003327,0.000038,-0.150958,0.022381,-0.001223,{"strike":287,"call":288,"put":296,"callItm":78,"putItm":14,"isAtm":14},890,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":293,"vega":294,"rho":295,"in_the_money":78},"MPWR  261016C00890000",530,546,463.78,-0.000002,0.000001,0.215613,{"contract_symbol":297,"symbol":297,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":243,"implied_volatility":243,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"MPWR  261016P00890000",-0.00399,0.000044,-0.177719,0.026349,-0.001468,{"strike":304,"call":305,"put":311,"callItm":78,"putItm":14,"isAtm":14},900,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":309,"vega":294,"rho":310,"in_the_money":78},"MPWR  261016C00900000",520.1,536,-0.000004,0.218036,{"contract_symbol":312,"symbol":312,"bid":234,"ask":240,"last":313,"change":234,"changePercent":9,"volume":234,"openInterest":314,"open_interest":314,"iv":243,"implied_volatility":243,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"MPWR  261016P00900000",4.02,17,-0.004761,0.000052,-0.208084,0.030851,-0.001754,{"strike":321,"call":322,"put":329,"callItm":78,"putItm":14,"isAtm":14},910,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":234,"theta":326,"vega":327,"rho":328,"in_the_money":78},"MPWR  261016C00910000",509.1,525.8,-0.000008,0.000002,0.220458,{"contract_symbol":330,"symbol":330,"bid":234,"ask":240,"last":331,"change":234,"changePercent":9,"volume":234,"openInterest":332,"open_interest":332,"iv":260,"implied_volatility":260,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"MPWR  261016P00910000",0.44,11,-0.005587,0.00006,-0.239542,0.03557,-0.002059,{"strike":339,"call":340,"put":348,"callItm":78,"putItm":14,"isAtm":14},920,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":274,"implied_volatility":274,"delta":345,"gamma":327,"theta":281,"vega":346,"rho":347,"in_the_money":78},"MPWR  261016C00920000",500.1,516,236.25,0.999914,0.000766,0.222831,{"contract_symbol":349,"symbol":349,"bid":234,"ask":240,"last":350,"change":234,"changePercent":9,"volume":234,"openInterest":351,"open_interest":351,"iv":260,"implied_volatility":260,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"MPWR  261016P00920000",0.88,14,-0.006601,0.00007,-0.277689,0.041235,-0.002436,{"strike":358,"call":359,"put":368,"callItm":78,"putItm":14,"isAtm":14},930,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":274,"implied_volatility":274,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":78},"MPWR  261016C00930000",489.5,506,0.999877,0.000003,-0.004652,0.001071,0.225241,{"contract_symbol":369,"symbol":369,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":243,"implied_volatility":243,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"MPWR  261016P00930000",-0.007841,0.000081,-0.32375,0.048,-0.002897,{"strike":376,"call":377,"put":385,"callItm":78,"putItm":14,"isAtm":14},940,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":381,"gamma":234,"theta":382,"vega":383,"rho":384,"in_the_money":78},"MPWR  261016C00940000",478.3,496,0.999999,-0.000046,0.000014,0.227726,{"contract_symbol":386,"symbol":386,"bid":234,"ask":240,"last":387,"change":234,"changePercent":9,"volume":234,"openInterest":388,"open_interest":388,"iv":243,"implied_volatility":243,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MPWR  261016P00940000",2.01,12,-0.00917,0.000093,-0.371449,0.055072,-0.003392,{"strike":395,"call":396,"put":405,"callItm":78,"putItm":14,"isAtm":14},950,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":235,"implied_volatility":235,"delta":401,"gamma":234,"theta":402,"vega":403,"rho":404,"in_the_money":78},"MPWR  261016C00950000",469.4,486,276.27,0.999998,-0.00008,0.000024,0.230148,{"contract_symbol":406,"symbol":406,"bid":234,"ask":240,"last":407,"change":234,"changePercent":9,"volume":234,"openInterest":408,"open_interest":408,"iv":243,"implied_volatility":243,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"MPWR  261016P00950000",4.22,6,-0.010676,0.000106,-0.424172,0.062888,-0.003953,{"strike":415,"call":416,"put":424,"callItm":78,"putItm":14,"isAtm":14},960,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":420,"gamma":234,"theta":421,"vega":422,"rho":423,"in_the_money":78},"MPWR  261016C00960000",460.2,476,0.999996,-0.000135,0.000041,0.23257,{"contract_symbol":425,"symbol":425,"bid":234,"ask":240,"last":426,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"MPWR  261016P00960000",2.84,-0.012373,0.000121,-0.482162,0.071486,-0.004586,{"strike":433,"call":434,"put":442,"callItm":78,"putItm":14,"isAtm":14},970,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":438,"gamma":234,"theta":439,"vega":440,"rho":441,"in_the_money":78},"MPWR  261016C00970000",450.2,461.3,0.999993,-0.000223,0.000068,0.234992,{"contract_symbol":443,"symbol":443,"bid":234,"ask":240,"last":444,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"MPWR  261016P00970000",2.29,-0.014278,0.000136,-0.545645,0.080898,-0.005298,{"strike":451,"call":452,"put":460,"callItm":78,"putItm":14,"isAtm":14},980,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":456,"gamma":234,"theta":457,"vega":458,"rho":459,"in_the_money":78},"MPWR  261016C00980000",440.2,451.3,0.999989,-0.000364,0.000111,0.237413,{"contract_symbol":461,"symbol":461,"bid":234,"ask":462,"last":463,"change":464,"changePercent":9,"volume":408,"openInterest":465,"open_interest":465,"iv":260,"implied_volatility":260,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"MPWR  261016P00980000",2.85,0.25,0.1,25,-0.016272,0.000153,-0.609532,0.090511,-0.006044,{"strike":472,"call":473,"put":483,"callItm":78,"putItm":14,"isAtm":14},990,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":78},"MPWR  261016C00990000",430.2,444.8,0.8204,0.998435,0.000028,-0.052417,0.011306,0.239255,{"contract_symbol":484,"symbol":484,"bid":234,"ask":240,"last":485,"change":234,"changePercent":9,"volume":234,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"MPWR  261016P00990000",1.2,5,1.1674,-0.016907,0.000161,-0.616971,0.093527,-0.006273,{"strike":494,"call":495,"put":503,"callItm":78,"putItm":14,"isAtm":14},1000,{"contract_symbol":496,"symbol":496,"bid":497,"ask":225,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":498,"implied_volatility":498,"delta":499,"gamma":294,"theta":500,"vega":501,"rho":502,"in_the_money":78},"MPWR  261016C01000000",419.2,0.5613,0.999984,-0.000505,0.000159,0.242256,{"contract_symbol":504,"symbol":504,"bid":505,"ask":240,"last":506,"change":234,"changePercent":9,"volume":234,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"MPWR  261016P01000000",0.05,0.52,30,1.1394,-0.017284,0.000168,-0.613682,0.095304,-0.006403,{"strike":515,"call":516,"put":527,"callItm":78,"putItm":14,"isAtm":14},1020,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":234,"changePercent":9,"volume":234,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":294,"theta":524,"vega":525,"rho":526,"in_the_money":78},"MPWR  261016C01020000",400.3,411.4,354.7,3,0.5404,0.999977,-0.000671,0.00022,0.247099,{"contract_symbol":528,"symbol":528,"bid":505,"ask":240,"last":529,"change":234,"changePercent":9,"volume":234,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"MPWR  261016P01020000",1.22,22,1.0897,-0.018526,0.000187,-0.622632,0.101121,-0.006847,{"strike":538,"call":539,"put":549,"callItm":78,"putItm":14,"isAtm":14},1040,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":544,"implied_volatility":544,"delta":545,"gamma":294,"theta":546,"vega":547,"rho":548,"in_the_money":78},"MPWR  261016C01040000",380.3,395,324.45,0.5179,0.999969,-0.000846,0.000289,0.251942,{"contract_symbol":550,"symbol":550,"bid":505,"ask":551,"last":505,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"MPWR  261016P01040000",2.8,-1.77,7,27,1.0385,-0.019718,0.000207,-0.625689,0.106623,-0.007269,{"strike":562,"call":563,"put":574,"callItm":78,"putItm":14,"isAtm":14},1060,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":234,"changePercent":9,"volume":234,"openInterest":521,"open_interest":521,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":78},"MPWR  261016C01060000",360.4,371.5,316.3,0.5914,0.99954,0.000012,-0.012244,0.003664,0.256634,{"contract_symbol":575,"symbol":575,"bid":464,"ask":240,"last":576,"change":234,"changePercent":9,"volume":234,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"MPWR  261016P01060000",1.83,157,0.9861,-0.020846,0.000228,-0.622868,0.111768,-0.007663,{"strike":585,"call":586,"put":597,"callItm":78,"putItm":14,"isAtm":14},1080,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":78},"MPWR  261016C01080000",339.4,356.6,110.3,0.7949,0.990416,0.000145,-0.257106,0.057238,0.258152,{"contract_symbol":598,"symbol":598,"bid":234,"ask":240,"last":599,"change":234,"changePercent":9,"volume":234,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"MPWR  261016P01080000",0.43,36,0.9379,-0.022455,0.000255,-0.630805,0.119024,-0.008236,{"strike":608,"call":609,"put":620,"callItm":78,"putItm":14,"isAtm":14},1100,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":234,"changePercent":9,"volume":234,"openInterest":486,"open_interest":486,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":78},"MPWR  261016C01100000",320.5,333.3,102,0.718,0.992153,0.000135,-0.194891,0.048033,0.263662,{"contract_symbol":621,"symbol":621,"bid":234,"ask":240,"last":622,"change":234,"changePercent":9,"volume":234,"openInterest":577,"open_interest":577,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"MPWR  261016P01100000",0.82,0.8878,-0.023963,0.000285,-0.630691,0.125712,-0.008766,{"strike":630,"call":631,"put":642,"callItm":78,"putItm":14,"isAtm":14},1120,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":78},"MPWR  261016C01120000",300.6,313.2,115.15,0.7355,0.986232,0.000215,-0.325876,0.078398,0.266335,{"contract_symbol":643,"symbol":643,"bid":234,"ask":644,"last":645,"change":646,"changePercent":9,"volume":236,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"MPWR  261016P01120000",4.8,0.15,-1.64,111,0.8406,-0.025969,0.000322,-0.638796,0.134483,-0.009478,{"strike":655,"call":656,"put":668,"callItm":78,"putItm":14,"isAtm":14},1140,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":234,"changePercent":9,"volume":234,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":78},"MPWR  261016C01140000",280.7,291.9,75.31,13,0.7014,0.983966,0.000257,-0.354233,0.08938,0.270391,{"contract_symbol":669,"symbol":669,"bid":234,"ask":240,"last":184,"change":234,"changePercent":9,"volume":234,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"MPWR  261016P01140000",33,0.793,-0.028107,0.000365,-0.643715,0.143661,-0.010233,{"strike":678,"call":679,"put":690,"callItm":78,"putItm":14,"isAtm":14},1160,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":234,"changePercent":9,"volume":234,"openInterest":465,"open_interest":465,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":78},"MPWR  261016C01160000",259.9,277.1,199.22,0.6792,0.979596,0.000325,-0.421274,0.109764,0.27366,{"contract_symbol":691,"symbol":691,"bid":234,"ask":692,"last":693,"change":234,"changePercent":9,"volume":234,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"MPWR  261016P01160000",4.4,0.76,92,0.7469,-0.030736,0.000417,-0.653067,0.154732,-0.011165,{"strike":702,"call":703,"put":714,"callItm":78,"putItm":14,"isAtm":14},1170,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":78},"MPWR  261016C01170000",249.1,267.2,134.09,0.6661,0.977295,0.000363,-0.452198,0.120138,0.275254,{"contract_symbol":715,"symbol":715,"bid":234,"ask":240,"last":716,"change":234,"changePercent":9,"volume":234,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"MPWR  261016P01170000",3.97,28,0.7247,-0.032314,0.000448,-0.660464,0.161263,-0.011725,{"strike":725,"call":726,"put":737,"callItm":78,"putItm":14,"isAtm":14},1180,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":234,"changePercent":9,"volume":234,"openInterest":388,"open_interest":388,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":78},"MPWR  261016C01180000",240,257.3,61.08,0.6304,0.978403,0.000368,-0.410273,0.115166,0.278071,{"contract_symbol":738,"symbol":738,"bid":234,"ask":739,"last":116,"change":234,"changePercent":9,"volume":234,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MPWR  261016P01180000",3.1,73,0.7035,-0.034188,0.000483,-0.67153,0.168936,-0.012393,{"strike":748,"call":749,"put":761,"callItm":78,"putItm":14,"isAtm":14},1190,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":234,"changePercent":9,"volume":234,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":78},"MPWR  261016C01190000",231.4,244,47.5,39,0.6115,0.976841,0.000402,-0.422152,0.122151,0.279938,{"contract_symbol":762,"symbol":762,"bid":505,"ask":763,"last":485,"change":234,"changePercent":9,"volume":234,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"MPWR  261016P01190000",5.1,48,0.6823,-0.03622,0.000523,-0.68289,0.177132,-0.013117,{"strike":772,"call":773,"put":786,"callItm":78,"putItm":14,"isAtm":14},1200,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":521,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":78},"MPWR  261016C01200000",220.8,235.2,229.5,-10.54,261,0.6208,0.969774,0.000495,-0.535347,0.152604,0.279822,{"contract_symbol":787,"symbol":787,"bid":234,"ask":739,"last":788,"change":350,"changePercent":9,"volume":553,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"MPWR  261016P01200000",1.98,93,0.661,-0.038407,0.000566,-0.694044,0.185822,-0.013895,{"strike":797,"call":798,"put":809,"callItm":78,"putItm":14,"isAtm":14},1210,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":234,"changePercent":9,"volume":234,"openInterest":553,"open_interest":553,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":78},"MPWR  261016C01210000",211.9,226.3,147.31,0.6041,0.967012,0.000547,-0.559948,0.164039,0.281256,{"contract_symbol":810,"symbol":810,"bid":234,"ask":240,"last":811,"change":234,"changePercent":9,"volume":234,"openInterest":507,"open_interest":507,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"MPWR  261016P01210000",3.29,0.6398,-0.040813,0.000614,-0.705915,0.195227,-0.01475,{"strike":819,"call":820,"put":832,"callItm":78,"putItm":14,"isAtm":14},1220,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":234,"changePercent":9,"volume":234,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":78},"MPWR  261016C01220000",202.2,213.4,141.29,40,0.5867,0.964096,0.000603,-0.582999,0.175866,0.282637,{"contract_symbol":833,"symbol":833,"bid":505,"ask":644,"last":485,"change":234,"changePercent":9,"volume":234,"openInterest":613,"open_interest":613,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":14},"MPWR  261016P01220000",0.6182,-0.043323,0.000667,-0.715771,0.204889,-0.015641,{"strike":841,"call":842,"put":853,"callItm":78,"putItm":14,"isAtm":14},1230,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":78},"MPWR  261016C01230000",192.5,203.8,42.56,0.5339,0.969347,0.000582,-0.465833,0.15438,0.28697,{"contract_symbol":854,"symbol":854,"bid":855,"ask":240,"last":856,"change":857,"changePercent":9,"volume":273,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"MPWR  261016P01230000",0.7,1.95,0.4,49,0.5959,-0.04592,0.000725,-0.723076,0.214733,-0.016561,{"strike":866,"call":867,"put":878,"callItm":78,"putItm":14,"isAtm":14},1240,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":234,"changePercent":9,"volume":234,"openInterest":193,"open_interest":193,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":78},"MPWR  261016C01240000",182,195.9,135.14,0.5616,0.954542,0.000763,-0.675955,0.212997,0.284048,{"contract_symbol":879,"symbol":879,"bid":464,"ask":644,"last":880,"change":881,"changePercent":9,"volume":521,"openInterest":351,"open_interest":351,"iv":235,"implied_volatility":235,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"MPWR  261016P01240000",2.12,-0.41,-0.050782,0.000806,-0.76401,0.232737,-0.018308,{"strike":888,"call":889,"put":901,"callItm":78,"putItm":14,"isAtm":14},1250,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":894,"changePercent":9,"volume":236,"openInterest":486,"open_interest":486,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":78},"MPWR  261016C01250000",173.2,186,188.01,53.01,0.563,0.944634,0.000891,-0.792975,0.249245,0.28288,{"contract_symbol":902,"symbol":902,"bid":236,"ask":903,"last":904,"change":234,"changePercent":9,"volume":234,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":14},"MPWR  261016P01250000",10.2,2.7,31,0.5762,-0.059331,0.000919,-0.856953,0.263186,-0.021404,{"strike":913,"call":914,"put":925,"callItm":78,"putItm":14,"isAtm":14},1260,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":234,"changePercent":9,"volume":234,"openInterest":314,"open_interest":314,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":78},"MPWR  261016C01260000",163.8,178.1,122.64,0.5605,0.934512,0.001021,-0.900369,0.284254,0.281634,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":930,"changePercent":9,"volume":931,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"MPWR  261016P01260000",1.5,12.1,3.4,-1.13,41,51,0.5731,-0.069542,0.001046,-0.964202,0.297759,-0.025111,{"strike":940,"call":941,"put":953,"callItm":78,"putItm":14,"isAtm":14},1270,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":234,"changePercent":9,"volume":234,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":78},"MPWR  261016C01270000",154.7,168.2,199.9,10,0.5545,0.924232,0.001154,-0.996343,0.317969,0.280333,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":234,"changePercent":9,"volume":234,"openInterest":408,"open_interest":408,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"MPWR  261016P01270000",0.2,11.3,35.35,0.5668,-0.080005,0.001177,-1.061274,0.331376,-0.028906,{"strike":965,"call":966,"put":978,"callItm":78,"putItm":14,"isAtm":14},1280,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":970,"change":234,"changePercent":9,"volume":234,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":78},"MPWR  261016C01280000",145.3,158,162.72,18,0.5456,0.913672,0.001294,-1.081867,0.350881,0.278935,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":983,"changePercent":9,"volume":984,"openInterest":971,"open_interest":971,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"MPWR  261016P01280000",0.3,8.7,4.5,1.3,26,0.5573,-0.090616,0.001314,-1.145732,0.36377,-0.032746,{"strike":992,"call":993,"put":1005,"callItm":78,"putItm":14,"isAtm":14},1290,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":234,"changePercent":9,"volume":234,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":78},"MPWR  261016C01290000",136.2,148,82.2,32,0.5208,0.908053,0.001421,-1.082278,0.367726,0.279351,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":486,"change":234,"changePercent":9,"volume":234,"openInterest":486,"open_interest":486,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"MPWR  261016P01290000",0.9,13.5,0.5464,-0.101967,0.001462,-1.225028,0.396757,-0.036856,{"strike":1016,"call":1017,"put":1029,"callItm":78,"putItm":14,"isAtm":14},1300,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":1021,"change":234,"changePercent":9,"volume":234,"openInterest":1022,"open_interest":1022,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":78},"MPWR  261016C01300000",126.8,141,152,164,0.5278,0.888447,0.001615,-1.262544,0.423339,0.274646,{"contract_symbol":1030,"symbol":1030,"bid":692,"ask":1031,"last":1032,"change":1033,"changePercent":9,"volume":273,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":14},"MPWR  261016P01300000",10.7,6.8,2.37,53,0.5377,-0.115577,0.001625,-1.319154,0.434171,-0.041794,{"strike":1042,"call":1043,"put":1055,"callItm":78,"putItm":14,"isAtm":14},1310,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":1047,"change":234,"changePercent":9,"volume":234,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":78},"MPWR  261016C01310000",118.2,131.6,92.7,74,0.529,0.869213,0.001802,-1.415273,0.47348,0.270048,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":1060,"changePercent":9,"volume":236,"openInterest":242,"open_interest":242,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"MPWR  261016P01310000",6.1,13.1,7.9,-41.1,0.5315,-0.131823,0.001803,-1.429686,0.476066,-0.047703,{"strike":1068,"call":1069,"put":1082,"callItm":78,"putItm":14,"isAtm":14},1320,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":1074,"changePercent":9,"volume":236,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":78},"MPWR  261016C01320000",109.8,123.1,116.92,-55.5,96,0.5308,0.84781,0.00199,-1.573791,0.524718,0.264634,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":1087,"changePercent":9,"volume":521,"openInterest":998,"open_interest":998,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1078,"theta":1090,"vega":1091,"rho":1092,"in_the_money":14},"MPWR  261016P01320000",7.8,11.7,8.86,3.79,0.5237,-0.149177,-1.532212,0.517754,-0.054012,{"strike":1094,"call":1095,"put":1108,"callItm":78,"putItm":14,"isAtm":14},1330,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":1099,"change":1100,"changePercent":9,"volume":236,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":78},"MPWR  261016C01330000",104.6,114,108.77,-45.61,46,0.5286,0.826192,0.002178,-1.708787,0.572059,0.25914,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":234,"changePercent":9,"volume":234,"openInterest":17,"open_interest":17,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"MPWR  261016P01330000",3.8,20.9,7.1,0.5128,-0.167071,0.00219,-1.616155,0.557734,-0.060509,{"strike":1120,"call":1121,"put":1133,"callItm":78,"putItm":14,"isAtm":14},1340,{"contract_symbol":1122,"symbol":1122,"bid":694,"ask":1123,"last":1124,"change":1125,"changePercent":9,"volume":521,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":78},"MPWR  261016C01340000",109.1,98.43,-42.25,35,0.5149,0.807477,0.002384,-1.774221,0.609724,0.254747,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1137,"change":1138,"changePercent":9,"volume":332,"openInterest":351,"open_interest":351,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"MPWR  261016P01340000",7.5,19,14.1,4.36,0.5084,-0.189793,0.002393,-1.736534,0.604433,-0.06882,{"strike":1146,"call":1147,"put":1160,"callItm":78,"putItm":14,"isAtm":14},1350,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":1151,"change":1152,"changePercent":9,"volume":521,"openInterest":1153,"open_interest":1153,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":78},"MPWR  261016C01350000",84.7,99.8,94.61,-33.39,275,0.5135,0.781633,0.002576,-1.90685,0.657135,0.247693,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":273,"openInterest":661,"open_interest":661,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":14},"MPWR  261016P01350000",8.8,24.9,16.82,8.42,0.518,-0.220163,0.002565,-1.932688,0.660236,-0.080056,{"strike":1173,"call":1174,"put":1186,"callItm":78,"putItm":14,"isAtm":14},1360,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":1178,"change":1179,"changePercent":9,"volume":273,"openInterest":197,"open_interest":197,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":78},"MPWR  261016C01360000",78,89.1,83,-43.12,0.5016,0.757966,0.002793,-1.973044,0.696084,0.241483,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":465,"last":1189,"change":1190,"changePercent":9,"volume":242,"openInterest":984,"open_interest":984,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"MPWR  261016P01360000",15.9,18.2,1.25,0.5272,-0.251508,0.002713,-2.116569,0.710543,-0.091715,{"strike":1198,"call":1199,"put":1210,"callItm":78,"putItm":14,"isAtm":14},1370,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":1203,"change":234,"changePercent":9,"volume":234,"openInterest":332,"open_interest":332,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":78},"MPWR  261016C01370000",70.8,84,90.28,0.4956,0.729849,0.002994,-2.06445,0.737173,0.233574,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1214,"change":234,"changePercent":9,"volume":234,"openInterest":273,"open_interest":273,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":14},"MPWR  261016P01370000",18.1,29.8,20.7,0.5314,-0.282155,0.002852,-2.261488,0.753075,-0.103136,{"strike":1222,"call":1223,"put":1234,"callItm":78,"putItm":14,"isAtm":14},1380,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1176,"last":1226,"change":234,"changePercent":9,"volume":234,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":78},"MPWR  261016C01380000",63.1,50.01,23,0.4959,0.697707,0.003157,-2.179021,0.777627,0.224082,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":1237,"last":1238,"change":1239,"changePercent":9,"volume":236,"openInterest":984,"open_interest":984,"iv":1215,"implied_volatility":1215,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"MPWR  261016P01380000",21.9,32.9,24.83,3.99,-0.312565,0.00299,-2.369431,0.789146,-0.114476,{"strike":1246,"call":1247,"put":1259,"callItm":78,"putItm":14,"isAtm":14},1390,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":234,"changePercent":9,"volume":234,"openInterest":1252,"open_interest":1252,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":78},"MPWR  261016C01390000",58.5,68.8,83.6,29,0.4928,0.665112,0.003316,-2.260851,0.811904,0.214418,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":600,"last":1262,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":14},"MPWR  261016P01390000",21.8,24.8,0.5297,-0.343728,0.003117,-2.454646,0.820033,-0.126111,{"strike":1270,"call":1271,"put":1284,"callItm":78,"putItm":14,"isAtm":14},1400,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":1275,"change":1276,"changePercent":9,"volume":1277,"openInterest":613,"open_interest":613,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":78},"MPWR  261016C01400000",52.1,64,61.1,-34.2,15,0.494,0.630186,0.003428,-2.348979,0.841416,0.203776,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":825,"last":1287,"change":1288,"changePercent":9,"volume":946,"openInterest":1289,"open_interest":1289,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":14},"MPWR  261016P01400000",24.4,32.24,13.14,67,0.5199,-0.374575,0.003271,-2.481891,0.844876,-0.13757,{"strike":1297,"call":1298,"put":1310,"callItm":78,"putItm":14,"isAtm":14},1410,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":1303,"changePercent":9,"volume":332,"openInterest":521,"open_interest":521,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":78},"MPWR  261016C01410000",47.3,58.6,52.4,-19.62,0.5022,0.593732,0.003465,-2.453305,0.864535,0.19237,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":193,"last":1313,"change":1314,"changePercent":9,"volume":273,"openInterest":521,"open_interest":521,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":14},"MPWR  261016P01410000",33.1,36.86,12.84,0.5141,-0.407685,0.003388,-2.513497,0.865279,-0.14996,{"strike":1322,"call":1323,"put":1336,"callItm":78,"putItm":14,"isAtm":14},1420,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1327,"change":1328,"changePercent":9,"volume":242,"openInterest":1329,"open_interest":1329,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":78},"MPWR  261016C01420000",43,54,47.23,-33.09,68,0.5083,0.558011,0.003484,-2.526783,0.879775,0.181169,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":825,"change":1340,"changePercent":9,"volume":273,"openInterest":507,"open_interest":507,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":14},"MPWR  261016P01420000",36.4,47.2,15.32,0.5107,-0.442114,0.003468,-2.538993,0.879816,-0.162938,{"strike":1348,"call":1349,"put":1361,"callItm":14,"putItm":78,"isAtm":14},1430,{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":1353,"change":1354,"changePercent":9,"volume":553,"openInterest":521,"open_interest":521,"iv":1355,"implied_volatility":1355,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":14},"MPWR  261016C01430000",37.4,50,41.9,-35.5,0.5103,0.522851,0.003502,-2.55987,0.887733,0.170161,{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":1326,"last":1364,"change":1365,"changePercent":9,"volume":236,"openInterest":242,"open_interest":242,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":78},"MPWR  261016P01430000",40.3,39.89,11.59,0.5089,-0.477174,0.003512,-2.552916,0.887699,-0.176237,{"strike":1373,"call":1374,"put":1385,"callItm":14,"putItm":78,"isAtm":14},1440,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":1379,"changePercent":9,"volume":1277,"openInterest":754,"open_interest":754,"iv":1139,"implied_volatility":1139,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":14},"MPWR  261016C01440000",31.9,44.4,41.11,-14.74,0.487698,0.003519,-2.553171,0.88877,0.159155,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":1389,"change":1390,"changePercent":9,"volume":242,"openInterest":971,"open_interest":971,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":1396,"in_the_money":78},"MPWR  261016P01440000",48.6,59.8,47.87,14.36,0.519,-0.511397,0.003447,-2.606976,0.888792,-0.189601,{"strike":1398,"call":1399,"put":1410,"callItm":14,"putItm":78,"isAtm":14},1450,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1353,"last":1402,"change":1403,"changePercent":9,"volume":314,"openInterest":931,"open_interest":931,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":14},"MPWR  261016C01450000",29.2,35.73,-35.72,0.5043,0.452278,0.003524,-2.515789,0.882785,0.148005,{"contract_symbol":1411,"symbol":1411,"bid":1302,"ask":1412,"last":1413,"change":1414,"changePercent":9,"volume":273,"openInterest":242,"open_interest":242,"iv":1415,"implied_volatility":1415,"delta":1416,"gamma":1417,"theta":1418,"vega":1419,"rho":1420,"in_the_money":78},"MPWR  261016P01450000",65.5,58.97,23.61,0.523,-0.54488,0.0034,-2.611381,0.88356,-0.202678,{"strike":1422,"call":1423,"put":1436,"callItm":14,"putItm":78,"isAtm":14},1460,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":1427,"change":1428,"changePercent":9,"volume":408,"openInterest":1429,"open_interest":1429,"iv":1430,"implied_volatility":1430,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":14},"MPWR  261016C01460000",24.2,38,34.25,-19.75,62,0.5129,0.419709,0.003419,-2.524827,0.871122,0.137516,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":234,"changePercent":9,"volume":234,"openInterest":661,"open_interest":661,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":78},"MPWR  261016P01460000",60,71.7,43.29,0.5276,-0.577211,0.003329,-2.601006,0.872487,-0.215427,{"strike":1448,"call":1449,"put":1461,"callItm":14,"putItm":78,"isAtm":14},1480,{"contract_symbol":1450,"symbol":1450,"bid":1451,"ask":1452,"last":1453,"change":234,"changePercent":9,"volume":234,"openInterest":1454,"open_interest":1454,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":14},"MPWR  261016C01480000",17.8,31.8,49.12,99,0.5168,0.355827,0.003235,-2.42536,0.830476,0.117004,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":1464,"last":1465,"change":234,"changePercent":9,"volume":234,"openInterest":553,"open_interest":553,"iv":1466,"implied_volatility":1466,"delta":1467,"gamma":1468,"theta":1469,"vega":1470,"rho":1471,"in_the_money":78},"MPWR  261016P01480000",73.9,85,52.68,0.5293,-0.640218,0.003171,-2.493287,0.833687,-0.240423,{"strike":1473,"call":1474,"put":1485,"callItm":14,"putItm":78,"isAtm":14},1500,{"contract_symbol":1475,"symbol":1475,"bid":351,"ask":1476,"last":530,"change":1477,"changePercent":9,"volume":332,"openInterest":1478,"open_interest":1478,"iv":1479,"implied_volatility":1479,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":14},"MPWR  261016C01500000",23.8,-18.28,106,0.513,0.294196,0.003014,-2.226446,0.768039,0.097126,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":1489,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":78},"MPWR  261016P01500000",86,99.9,83.71,0.5212,-0.702397,0.002982,-2.274124,0.772143,-0.265231,{"strike":1497,"call":1498,"put":1510,"callItm":14,"putItm":78,"isAtm":14},1520,{"contract_symbol":1499,"symbol":1499,"bid":1500,"ask":1501,"last":1502,"change":1503,"changePercent":9,"volume":1277,"openInterest":1048,"open_interest":1048,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":14},"MPWR  261016C01520000",10.3,18.3,15.78,-21.62,0.5109,0.238771,0.002723,-1.994646,0.690958,0.079108,{"contract_symbol":1511,"symbol":1511,"bid":613,"ask":1512,"last":1513,"change":234,"changePercent":9,"volume":234,"openInterest":273,"open_interest":273,"iv":1490,"implied_volatility":1490,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":78},"MPWR  261016P01520000",115.4,189.2,-0.756367,0.002698,-2.057207,0.69857,-0.287616,{"strike":1520,"call":1521,"put":1534,"callItm":14,"putItm":78,"isAtm":14},1540,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":1525,"change":1526,"changePercent":9,"volume":1227,"openInterest":1527,"open_interest":1527,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":14},"MPWR  261016C01540000",4.7,14.9,12.29,-15.81,87,0.5114,0.191132,0.00239,-1.754115,0.607048,0.063503,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1537,"implied_volatility":1537,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":78},"MPWR  261016P01540000",118.1,0.5323,-0.798476,0.002371,-1.885624,0.626824,-0.306261,{"strike":1544,"call":1545,"put":1554,"callItm":14,"putItm":78,"isAtm":14},1560,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":971,"last":1189,"change":234,"changePercent":9,"volume":234,"openInterest":1352,"open_interest":1352,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"MPWR  261016C01560000",2.55,0.5274,0.158164,0.002055,-1.603961,0.538204,0.052587,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1558,"implied_volatility":1558,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":78},"MPWR  261016P01560000",136,150,0.5256,-0.842687,0.002054,-1.592962,0.536323,-0.32561,{"strike":1565,"call":1566,"put":1576,"callItm":14,"putItm":78,"isAtm":14},1580,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1569,"last":1277,"change":234,"changePercent":9,"volume":234,"openInterest":388,"open_interest":388,"iv":1570,"implied_volatility":1570,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":14},"MPWR  261016C01580000",0.95,16.7,0.5595,0.138774,0.001774,-1.559086,0.493135,0.04609,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":1579,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":78},"MPWR  261016P01580000",154,164.9,0.5209,-0.879534,0.001728,-1.315854,0.447085,-0.342594,{"strike":1587,"call":1588,"put":1599,"callItm":14,"putItm":78,"isAtm":14},1600,{"contract_symbol":1589,"symbol":1589,"bid":739,"ask":1590,"last":1591,"change":1592,"changePercent":9,"volume":388,"openInterest":670,"open_interest":670,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":14},"MPWR  261016C01600000",11.9,5.3,-10.45,0.5775,0.117187,0.001528,-1.430946,0.438435,0.038929,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":78},"MPWR  261016P01600000",172,185,0.5393,-0.899662,0.001464,-1.195036,0.392111,-0.354117,{"strike":1610,"call":1611,"put":1620,"callItm":14,"putItm":78,"isAtm":14},1620,{"contract_symbol":1612,"symbol":1612,"bid":505,"ask":946,"last":1613,"change":234,"changePercent":9,"volume":234,"openInterest":1136,"open_interest":1136,"iv":1614,"implied_volatility":1614,"delta":1615,"gamma":1616,"theta":1617,"vega":1618,"rho":1619,"in_the_money":14},"MPWR  261016C01620000",10.65,0.599,0.100913,0.001323,-1.3329,0.393766,0.033518,{"contract_symbol":1621,"symbol":1621,"bid":1622,"ask":1623,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1624,"implied_volatility":1624,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":78},"MPWR  261016P01620000",191,203.9,0.534,-0.925421,0.001184,-0.947999,0.314158,-0.367523,{"strike":1631,"call":1632,"put":1642,"callItm":14,"putItm":78,"isAtm":14},1640,{"contract_symbol":1633,"symbol":1633,"bid":855,"ask":1634,"last":1635,"change":234,"changePercent":9,"volume":234,"openInterest":1426,"open_interest":1426,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"MPWR  261016C01640000",11.1,7.88,0.6096,0.083477,0.00113,-1.178527,0.342156,0.027751,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":847,"implied_volatility":847,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":78},"MPWR  261016P01640000",207.5,224,-0.944151,0.000946,-0.757077,0.25096,-0.378599,{"strike":1652,"call":1653,"put":1664,"callItm":14,"putItm":78,"isAtm":14},1660,{"contract_symbol":1654,"symbol":1654,"bid":505,"ask":1655,"last":1656,"change":234,"changePercent":9,"volume":234,"openInterest":1657,"open_interest":1657,"iv":1658,"implied_volatility":1658,"delta":1659,"gamma":1660,"theta":1661,"vega":1662,"rho":1663,"in_the_money":14},"MPWR  261016C01660000",10.9,6.82,59,0.6134,0.066823,0.000948,-1.000703,0.28873,0.022246,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":1668,"change":234,"changePercent":9,"volume":234,"openInterest":408,"open_interest":408,"iv":1669,"implied_volatility":1669,"delta":1670,"gamma":1671,"theta":1672,"vega":1673,"rho":1674,"in_the_money":78},"MPWR  261016P01660000",226.4,243.4,295.9,0.5514,-0.953394,0.000793,-0.677102,0.217298,-0.386509,{"strike":1676,"call":1677,"put":1685,"callItm":14,"putItm":78,"isAtm":14},1680,{"contract_symbol":1678,"symbol":1678,"bid":505,"ask":240,"last":408,"change":234,"changePercent":9,"volume":234,"openInterest":521,"open_interest":521,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":14},"MPWR  261016C01680000",0.6212,0.054406,0.000797,-0.862919,0.245826,0.018129,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":1688,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":792,"theta":1691,"vega":1692,"rho":1693,"in_the_money":78},"MPWR  261016P01680000",246,262.8,0.5318,-0.970499,-0.449453,0.149561,-0.397084,{"strike":1695,"call":1696,"put":1704,"callItm":14,"putItm":78,"isAtm":14},1700,{"contract_symbol":1697,"symbol":1697,"bid":505,"ask":17,"last":982,"change":234,"changePercent":9,"volume":234,"openInterest":408,"open_interest":408,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":14},"MPWR  261016C01700000",0.635,0.045859,0.00068,-0.769662,0.214505,0.015284,{"contract_symbol":1705,"symbol":1705,"bid":1706,"ask":1707,"last":1708,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1709,"implied_volatility":1709,"delta":1710,"gamma":1711,"theta":1712,"vega":1713,"rho":1714,"in_the_money":78},"MPWR  261016P01700000",265.3,282.4,411.3,0.5508,-0.974911,0.000478,-0.40665,0.13065,-0.403381,{"strike":1716,"call":1717,"put":1726,"callItm":14,"putItm":78,"isAtm":14},1720,{"contract_symbol":1718,"symbol":1718,"bid":234,"ask":240,"last":1719,"change":234,"changePercent":9,"volume":234,"openInterest":998,"open_interest":998,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":14},"MPWR  261016C01720000",2.95,0.6467,0.038334,0.000578,-0.678013,0.185526,0.01278,{"contract_symbol":1727,"symbol":1727,"bid":1728,"ask":1729,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":547,"theta":1732,"vega":1733,"rho":1734,"in_the_money":78},"MPWR  261016P01720000",286.8,301.2,0.5196,-0.986977,-0.219391,0.074724,-0.412297,{"strike":1736,"call":1737,"put":1747,"callItm":14,"putItm":78,"isAtm":14},1740,{"contract_symbol":1738,"symbol":1738,"bid":463,"ask":462,"last":1739,"change":1740,"changePercent":9,"volume":465,"openInterest":717,"open_interest":717,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":14},"MPWR  261016C01740000",1.55,-5.95,0.6545,0.031348,0.000484,-0.581703,0.15728,0.010459,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":77,"implied_volatility":77,"delta":1751,"gamma":428,"theta":1752,"vega":1753,"rho":1754,"in_the_money":78},"MPWR  261016P01740000",306.7,321.3,-0.995686,-0.075029,0.028251,-0.420073,{"strike":1756,"call":1757,"put":1768,"callItm":14,"putItm":78,"isAtm":14},1760,{"contract_symbol":1758,"symbol":1758,"bid":464,"ask":551,"last":1759,"change":1760,"changePercent":9,"volume":521,"openInterest":1761,"open_interest":1761,"iv":1762,"implied_volatility":1762,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":14},"MPWR  261016C01760000",1.45,-3.25,24,0.6678,0.026661,0.000414,-0.518731,0.13747,0.008895,{"contract_symbol":1769,"symbol":1769,"bid":1770,"ask":1771,"last":1772,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1773,"implied_volatility":1773,"delta":1774,"gamma":1775,"theta":1776,"vega":1777,"rho":1778,"in_the_money":78},"MPWR  261016P01760000",326.7,341.1,410.3,0.3512,-0.99991,0.000005,-0.001583,0.000798,-0.42635,{"strike":1780,"call":1781,"put":1791,"callItm":14,"putItm":78,"isAtm":14},1780,{"contract_symbol":1782,"symbol":1782,"bid":234,"ask":240,"last":1783,"change":1784,"changePercent":9,"volume":236,"openInterest":486,"open_interest":486,"iv":1785,"implied_volatility":1785,"delta":1786,"gamma":1787,"theta":1788,"vega":1789,"rho":1790,"in_the_money":14},"MPWR  261016C01780000",0.73,-0.42,0.6844,0.023344,0.000362,-0.475585,0.122972,0.007786,{"contract_symbol":1792,"symbol":1792,"bid":1793,"ask":1794,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1795,"implied_volatility":1795,"delta":1796,"gamma":234,"theta":1797,"vega":1798,"rho":1799,"in_the_money":78},"MPWR  261016P01780000",346,361.1,0.319,-0.999993,-0.000121,0.000067,-0.431224,{"strike":1801,"call":1802,"put":1810,"callItm":14,"putItm":78,"isAtm":14},1800,{"contract_symbol":1803,"symbol":1803,"bid":234,"ask":240,"last":1804,"change":234,"changePercent":9,"volume":234,"openInterest":242,"open_interest":242,"iv":855,"implied_volatility":855,"delta":1805,"gamma":1806,"theta":1807,"vega":1808,"rho":1809,"in_the_money":14},"MPWR  261016C01800000",2.18,0.020437,0.000316,-0.434756,0.109916,0.006816,{"contract_symbol":1811,"symbol":1811,"bid":1812,"ask":1813,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1814,"implied_volatility":1814,"delta":1815,"gamma":234,"theta":1816,"vega":1817,"rho":1818,"in_the_money":78},"MPWR  261016P01800000",366,381.1,0.3298,-0.999995,-0.000091,0.000049,-0.43607,{"strike":1820,"call":1821,"put":1829,"callItm":14,"putItm":78,"isAtm":14},1820,{"contract_symbol":1822,"symbol":1822,"bid":234,"ask":240,"last":1823,"change":234,"changePercent":9,"volume":234,"openInterest":486,"open_interest":486,"iv":855,"implied_volatility":855,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":14},"MPWR  261016C01820000",0.5,0.015928,0.000256,-0.351516,0.088871,0.005318,{"contract_symbol":1830,"symbol":1830,"bid":1831,"ask":1832,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1833,"implied_volatility":1833,"delta":1834,"gamma":234,"theta":1835,"vega":1836,"rho":1837,"in_the_money":78},"MPWR  261016P01820000",384.9,402,0.3296,-0.999998,-0.000034,0.000018,-0.440879,{"strike":1839,"call":1840,"put":1847,"callItm":14,"putItm":78,"isAtm":14},1840,{"contract_symbol":1841,"symbol":1841,"bid":234,"ask":240,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":855,"implied_volatility":855,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":14},"MPWR  261016C01840000",0.012335,0.000205,-0.282006,0.071297,0.004123,{"contract_symbol":1848,"symbol":1848,"bid":1849,"ask":1850,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1814,"implied_volatility":1814,"delta":1851,"gamma":234,"theta":1852,"vega":1853,"rho":1854,"in_the_money":78},"MPWR  261016P01840000",404.9,422.6,-0.999999,-0.000012,0.000007,-0.445762,{"strike":1856,"call":1857,"put":1864,"callItm":14,"putItm":78,"isAtm":14},1860,{"contract_symbol":1858,"symbol":1858,"bid":234,"ask":240,"last":529,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":855,"implied_volatility":855,"delta":1859,"gamma":1860,"theta":1861,"vega":1862,"rho":1863,"in_the_money":14},"MPWR  261016C01860000",0.009494,0.000163,-0.224547,0.05677,0.003177,{"contract_symbol":1865,"symbol":1865,"bid":1866,"ask":1867,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1814,"implied_volatility":1814,"delta":1868,"gamma":234,"theta":309,"vega":327,"rho":1869,"in_the_money":78},"MPWR  261016P01860000",424.9,442,-1,-0.450607,{"strike":1871,"call":1872,"put":1880,"callItm":14,"putItm":78,"isAtm":14},1880,{"contract_symbol":1873,"symbol":1873,"bid":234,"ask":521,"last":1874,"change":234,"changePercent":9,"volume":234,"openInterest":314,"open_interest":314,"iv":855,"implied_volatility":855,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":1879,"in_the_money":14},"MPWR  261016C01880000",0.18,0.007264,0.000129,-0.177503,0.044877,0.002433,{"contract_symbol":1881,"symbol":1881,"bid":1882,"ask":1883,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":1833,"implied_volatility":1833,"delta":1868,"gamma":234,"theta":256,"vega":294,"rho":1884,"in_the_money":78},"MPWR  261016P01880000",444.9,462.8,-0.455414,"2026-10-08T02:49:49.991297+00:00"]