[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRCY":3,"homepage-market-summary":31,"stock-options-MRCY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRCY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mercury Systems Inc.","Nasdaq",null,"ELECTRONIC COMPONENTS & ACCESSORIES","Mercury Systems Inc is a commercial technology company serving the aerospace and defense industry. The company envisions, creates, and delivers secure open architecture solutions powering a broad range of mission-critical applications in challenging and demanding environments. Its Mercury Processing Platform spans the full breadth of signal processing from radio frequency front end to the human-machine interface to convert meaningful data, gathered in remote and hostile environments, into critical decisions. The company manufactures components, products, modules, and subsystems and sells to defense prime contractors, the U.S. government, original equipment manufacturers, and commercial aerospace companies. Geographically, it derives maximum revenue from the United States.","2,102","Andover, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},82.8,83.8,84.14,81.25,82.94,-0.14,-0.17,545237.332368,10025,82.7072,128.45,65.040001,662574.010981243,28,7214,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":22,"price":113,"is_up":14},"Healthcare","XLV",167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":227,"updated_at":995,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},18,2196,1.25,[186,187,191,195,199,203,207,211,215,219,223],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",192,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",227,"270521",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-06-17",254,"270617",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-07-16",283,"270716",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",472,"280121",{"date":224,"label":224,"type":177,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",836,"290119",[228,243,259,272,289,304,320,337,357,377,397,416,437,457,478,501,523,544,570,595,618,641,666,690,714,738,761,783,804,825,842,859,873,885,896,904,913,923,934,944,953,964,975,984],{"strike":229,"call":230,"put":238,"callItm":40,"putItm":14,"isAtm":14},35,{"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":40},"MRCY  261016C00035000",46,49.9,0,0.6658,1,0.009589,{"contract_symbol":239,"symbol":239,"bid":234,"ask":184,"last":240,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":234,"gamma":234,"theta":242,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016P00035000",0.2,1.0763,-0.000002,{"strike":244,"call":245,"put":251,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":250,"in_the_money":40},"MRCY  261016C00037500",43.4,47.4,0.7207,0.010274,{"contract_symbol":252,"symbol":252,"bid":234,"ask":253,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":234,"in_the_money":14},"MRCY  261016P00037500",2.15,1.0747,-0.000003,0.000001,-0.00001,0.000002,{"strike":260,"call":261,"put":266,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":265,"in_the_money":40},"MRCY  261016C00040000",40.9,44.2,0.010959,{"contract_symbol":267,"symbol":267,"bid":234,"ask":253,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":241,"implied_volatility":241,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":234,"in_the_money":14},"MRCY  261016P00040000",-0.000015,0.000004,-0.000049,0.000009,{"strike":273,"call":274,"put":280,"callItm":40,"putItm":14,"isAtm":14},42.5,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":278,"open_interest":278,"iv":249,"implied_volatility":249,"delta":236,"gamma":234,"theta":234,"vega":234,"rho":279,"in_the_money":40},"MRCY  261016C00042500",38.5,42.4,2,0.011643,{"contract_symbol":281,"symbol":281,"bid":234,"ask":253,"last":282,"change":234,"changePercent":9,"volume":234,"openInterest":283,"open_interest":283,"iv":241,"implied_volatility":241,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"MRCY  261016P00042500",1.47,11,-0.000063,0.000017,-0.00019,0.000035,-0.000001,{"strike":189,"call":290,"put":295,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"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":294,"in_the_money":40},"MRCY  261016C00045000",36,39.9,0.012329,{"contract_symbol":296,"symbol":296,"bid":234,"ask":297,"last":298,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":254,"implied_volatility":254,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"MRCY  261016P00045000",2.1,0.6,-0.000218,0.000056,-0.000605,0.000113,-0.000005,{"strike":305,"call":306,"put":312,"callItm":40,"putItm":14,"isAtm":14},47.5,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":310,"gamma":256,"theta":255,"vega":256,"rho":311,"in_the_money":40},"MRCY  261016C00047500",33.4,37.4,0.999999,0.013013,{"contract_symbol":313,"symbol":313,"bid":234,"ask":253,"last":314,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":254,"implied_volatility":254,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"MRCY  261016P00047500",0.75,-0.000657,0.000155,-0.001683,0.000313,-0.000016,{"strike":321,"call":322,"put":330,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":323,"symbol":323,"bid":324,"ask":229,"last":325,"change":234,"changePercent":9,"volume":234,"openInterest":278,"open_interest":278,"iv":249,"implied_volatility":249,"delta":326,"gamma":269,"theta":327,"vega":328,"rho":329,"in_the_money":40},"MRCY  261016C00050000",30.9,40.3,0.999991,-0.00002,0.000006,0.013698,{"contract_symbol":331,"symbol":331,"bid":234,"ask":253,"last":122,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"MRCY  261016P00050000",-0.001748,0.00038,-0.004134,0.000769,-0.000042,{"strike":338,"call":339,"put":348,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":40},"MRCY  261016C00055000",25.9,29.3,0.999758,0.000092,-0.000447,0.000124,0.015062,{"contract_symbol":349,"symbol":349,"bid":234,"ask":350,"last":122,"change":234,"changePercent":9,"volume":234,"openInterest":351,"open_interest":351,"iv":254,"implied_volatility":254,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"MRCY  261016P00055000",1.55,9,-0.008452,0.001562,-0.016929,0.003153,-0.000204,{"strike":358,"call":359,"put":369,"callItm":40,"putItm":14,"isAtm":14},57.5,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":234,"changePercent":9,"volume":234,"openInterest":278,"open_interest":278,"iv":249,"implied_volatility":249,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":40},"MRCY  261016C00057500",23.4,26.8,55.65,0.999085,0.000314,-0.001531,0.000425,0.015731,{"contract_symbol":370,"symbol":370,"bid":234,"ask":371,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":241,"implied_volatility":241,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"MRCY  261016P00057500",1.15,-0.016342,0.002763,-0.030043,0.005586,-0.000396,{"strike":378,"call":379,"put":388,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"MRCY  261016C00060000",21,25,0.998547,0.000519,-0.002161,0.00065,0.016404,{"contract_symbol":389,"symbol":389,"bid":234,"ask":371,"last":390,"change":234,"changePercent":9,"volume":234,"openInterest":391,"open_interest":391,"iv":241,"implied_volatility":241,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"MRCY  261016P00060000",6.4,22,-0.028912,0.004473,-0.048636,0.009043,-0.000704,{"strike":398,"call":399,"put":408,"callItm":40,"putItm":14,"isAtm":14},62.5,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"MRCY  261016C00062500",18.6,22.5,0.992189,0.002173,-0.010593,0.002942,0.016938,{"contract_symbol":409,"symbol":409,"bid":234,"ask":410,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":241,"implied_volatility":241,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MRCY  261016P00062500",2.2,-0.047669,0.00673,-0.073172,0.013606,-0.001167,{"strike":417,"call":418,"put":427,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"MRCY  261016C00065000",16,20,0.981637,0.004559,-0.022222,0.006171,0.017372,{"contract_symbol":428,"symbol":428,"bid":234,"ask":429,"last":430,"change":234,"changePercent":9,"volume":234,"openInterest":431,"open_interest":431,"iv":241,"implied_volatility":241,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"MRCY  261016P00065000",2.25,0.15,13,-0.073847,0.009484,-0.103108,0.019172,-0.001818,{"strike":438,"call":439,"put":448,"callItm":40,"putItm":14,"isAtm":14},67.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":249,"implied_volatility":249,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":40},"MRCY  261016C00067500",13.6,17.6,0.961836,0.008398,-0.040932,0.011367,0.017584,{"contract_symbol":449,"symbol":449,"bid":234,"ask":450,"last":451,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"MRCY  261016P00067500",2.3,0.83,-0.108252,0.012602,-0.137008,0.025475,-0.002683,{"strike":458,"call":459,"put":469,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"MRCY  261016C00070000",11.2,15.3,0.6421,0.948792,0.011945,-0.04622,0.014406,0.017962,{"contract_symbol":470,"symbol":470,"bid":234,"ask":471,"last":159,"change":234,"changePercent":9,"volume":234,"openInterest":283,"open_interest":283,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MRCY  261016P00070000",2.35,0.9479,-0.125313,0.015874,-0.133853,0.028262,-0.00308,{"strike":479,"call":480,"put":490,"callItm":40,"putItm":14,"isAtm":14},72.5,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"MRCY  261016C00072500",8.8,12.9,0.6564,0.899202,0.019622,-0.079347,0.024192,0.017453,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":61,"change":234,"changePercent":9,"volume":234,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"MRCY  261016P00072500",0.1,2.45,24,0.8208,-0.147847,0.020527,-0.1298,0.031647,-0.003604,{"strike":502,"call":503,"put":513,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":504,"symbol":504,"bid":390,"ask":505,"last":506,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":40},"MRCY  261016C00075000",10.5,12.34,0.5808,0.859315,0.028055,-0.088823,0.030605,0.017193,{"contract_symbol":514,"symbol":514,"bid":234,"ask":515,"last":117,"change":234,"changePercent":9,"volume":234,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"MRCY  261016P00075000",2.9,169,0.6886,-0.177457,0.027558,-0.122629,0.035641,-0.004287,{"strike":524,"call":525,"put":535,"callItm":40,"putItm":14,"isAtm":14},77.5,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":505,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"MRCY  261016C00077500",4.9,7.2,0.5159,0.793128,0.0404,-0.10093,0.03915,0.016304,{"contract_symbol":536,"symbol":536,"bid":298,"ask":371,"last":537,"change":234,"changePercent":9,"volume":234,"openInterest":260,"open_interest":260,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"MRCY  261016P00077500",1.9,0.559,-0.223265,0.038976,-0.114305,0.040923,-0.005347,{"strike":545,"call":546,"put":559,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":178,"open_interest":178,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":40},"MRCY  261016C00080000",2.4,6.5,3.86,-1.64,5,0.5254,0.669705,0.050317,-0.130336,0.04965,0.013975,{"contract_symbol":560,"symbol":560,"bid":371,"ask":561,"last":562,"change":234,"changePercent":9,"volume":234,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"MRCY  261016P00080000",1.75,3.5,74,0.4966,-0.322903,0.052738,-0.12208,0.049195,-0.007736,{"strike":571,"call":572,"put":584,"callItm":40,"putItm":14,"isAtm":40},82.5,{"contract_symbol":573,"symbol":573,"bid":96,"ask":574,"last":575,"change":576,"changePercent":9,"volume":236,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":40},"MRCY  261016C00082500",3.6,3.2,-1.27,19,0.5184,0.533951,0.055944,-0.141126,0.054477,0.011296,{"contract_symbol":585,"symbol":585,"bid":61,"ask":586,"last":587,"change":234,"changePercent":9,"volume":234,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"MRCY  261016P00082500",2.7,1.96,48,0.4654,-0.465878,0.062318,-0.126682,0.054475,-0.011223,{"strike":596,"call":597,"put":607,"callItm":14,"putItm":40,"isAtm":40},85,{"contract_symbol":598,"symbol":598,"bid":159,"ask":599,"last":574,"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},"MRCY  261016C00085000",3.9,64,0.4989,0.391158,0.056167,-0.131184,0.052627,0.00838,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":234,"changePercent":9,"volume":234,"openInterest":421,"open_interest":421,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"MRCY  261016P00085000",3.4,4.2,3.32,0.4581,-0.620944,0.060606,-0.119348,0.052143,-0.015123,{"strike":619,"call":620,"put":630,"callItm":14,"putItm":40,"isAtm":14},87.5,{"contract_symbol":621,"symbol":621,"bid":180,"ask":350,"last":236,"change":622,"changePercent":9,"volume":278,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"MRCY  261016C00087500",-0.85,66,0.5171,0.273502,0.046956,-0.117843,0.045606,0.005892,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":633,"change":234,"changePercent":9,"volume":234,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":40},"MRCY  261016P00087500",4.7,6.9,15,0.4987,-0.734879,0.047938,-0.11188,0.0449,-0.018247,{"strike":642,"call":643,"put":653,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":644,"symbol":644,"bid":234,"ask":645,"last":278,"change":234,"changePercent":9,"volume":234,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"MRCY  261016C00090000",1.05,43,0.5651,0.19913,0.036056,-0.108053,0.038268,0.004292,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":552,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":40},"MRCY  261016P00090000",5.9,9.8,8.05,-2.1,29,0.521,-0.822182,0.036465,-0.092912,0.035687,-0.020804,{"strike":667,"call":668,"put":678,"callItm":14,"putItm":40,"isAtm":14},92.5,{"contract_symbol":669,"symbol":669,"bid":492,"ask":670,"last":671,"change":234,"changePercent":9,"volume":234,"openInterest":659,"open_interest":659,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"MRCY  261016C00092500",1.5,0.95,0.5913,0.139413,0.027387,-0.089871,0.030417,0.003011,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":234,"changePercent":9,"volume":234,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":40},"MRCY  261016P00092500",8.1,11.7,12.5,186,0.5079,-0.898952,0.025403,-0.061513,0.024236,-0.023138,{"strike":691,"call":692,"put":702,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":693,"symbol":693,"bid":492,"ask":61,"last":694,"change":234,"changePercent":9,"volume":234,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"MRCY  261016C00095000",0.4,183,0.5906,0.087373,0.019624,-0.064248,0.02177,0.001896,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":552,"openInterest":577,"open_interest":577,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":40},"MRCY  261016P00095000",10.3,14.4,12.51,3.01,0.5267,-0.937372,0.017065,-0.044429,0.016882,-0.024658,{"strike":715,"call":716,"put":726,"callItm":14,"putItm":40,"isAtm":14},97.5,{"contract_symbol":717,"symbol":717,"bid":234,"ask":718,"last":719,"change":234,"changePercent":9,"volume":234,"openInterest":634,"open_interest":634,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"MRCY  261016C00097500",0.5,0.3,0.6187,0.061216,0.014271,-0.05127,0.016584,0.00133,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":234,"changePercent":9,"volume":234,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"MRCY  261016P00097500",12.8,16.8,14.1,47,0.5419,-0.962223,0.011075,-0.030526,0.011273,-0.025884,{"strike":739,"call":740,"put":749,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":741,"symbol":741,"bid":742,"ask":298,"last":430,"change":234,"changePercent":9,"volume":234,"openInterest":338,"open_interest":338,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"MRCY  261016C00100000",0.05,0.6442,0.043014,0.010352,-0.040321,0.012526,0.000935,{"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":40},"MRCY  261016P00100000",15.2,19.2,20.35,8,0.5155,-0.984977,0.005368,-0.013386,0.005197,-0.027066,{"strike":762,"call":763,"put":773,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":764,"symbol":764,"bid":234,"ask":314,"last":765,"change":234,"changePercent":9,"volume":234,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"MRCY  261016C00105000",0.65,76,0.6506,0.0157,0.004417,-0.017546,0.005397,0.000343,{"contract_symbol":774,"symbol":774,"bid":421,"ask":775,"last":776,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"MRCY  261016P00105000",24.2,11.8,0.3943,-0.999845,0.000111,-0.000161,0.000082,-0.028763,{"strike":784,"call":785,"put":794,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":786,"symbol":786,"bid":234,"ask":742,"last":742,"change":234,"changePercent":9,"volume":234,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"MRCY  261016C00110000",69,0.6734,0.006339,0.001934,-0.008233,0.002447,0.000139,{"contract_symbol":795,"symbol":795,"bid":796,"ask":659,"last":797,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":40},"MRCY  261016P00110000",25.1,27.6,0.4615,-0.999884,0.000072,-0.000144,0.000063,-0.030133,{"strike":805,"call":806,"put":816,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":807,"symbol":807,"bid":234,"ask":808,"last":809,"change":234,"changePercent":9,"volume":234,"openInterest":810,"open_interest":810,"iv":788,"implied_volatility":788,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":14},"MRCY  261016C00115000",1.4,0.44,140,0.001917,0.000661,-0.002814,0.000836,0.000042,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":821,"gamma":822,"theta":823,"vega":328,"rho":824,"in_the_money":40},"MRCY  261016P00115000",30.1,34,31.59,-0.99999,0.000007,-0.000014,-0.031506,{"strike":826,"call":827,"put":835,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":828,"symbol":828,"bid":234,"ask":742,"last":180,"change":234,"changePercent":9,"volume":234,"openInterest":829,"open_interest":829,"iv":788,"implied_volatility":788,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"MRCY  261016C00120000",156,0.000532,0.000204,-0.000867,0.000258,0.000012,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":840,"gamma":256,"theta":288,"vega":234,"rho":841,"in_the_money":40},"MRCY  261016P00120000",35.1,39,18.1,-0.999999,-0.032876,{"strike":843,"call":844,"put":852,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":845,"symbol":845,"bid":234,"ask":240,"last":846,"change":234,"changePercent":9,"volume":234,"openInterest":421,"open_interest":421,"iv":788,"implied_volatility":788,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"MRCY  261016C00125000",0.35,0.000137,0.000057,-0.000245,0.000073,0.000003,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":361,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":856,"implied_volatility":856,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":858,"in_the_money":40},"MRCY  261016P00125000",40.1,44,0.4717,-1,-0.034246,{"strike":860,"call":861,"put":868,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":862,"symbol":862,"bid":234,"ask":61,"last":742,"change":234,"changePercent":9,"volume":234,"openInterest":863,"open_interest":863,"iv":788,"implied_volatility":788,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":256,"in_the_money":14},"MRCY  261016C00130000",239,0.000033,0.000015,-0.000064,0.000019,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":872,"in_the_money":40},"MRCY  261016P00130000",45.1,49,-0.035615,{"strike":874,"call":875,"put":880,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":876,"symbol":876,"bid":234,"ask":314,"last":877,"change":234,"changePercent":9,"volume":234,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":822,"gamma":269,"theta":268,"vega":269,"rho":234,"in_the_money":14},"MRCY  261016C00135000",0.37,128,0.6719,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":856,"implied_volatility":856,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":884,"in_the_money":40},"MRCY  261016P00135000",50.1,54,-0.036986,{"strike":810,"call":886,"put":891,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":887,"symbol":887,"bid":234,"ask":888,"last":47,"change":234,"changePercent":9,"volume":234,"openInterest":889,"open_interest":889,"iv":788,"implied_volatility":788,"delta":258,"gamma":256,"theta":890,"vega":256,"rho":234,"in_the_money":14},"MRCY  261016C00140000",0.8,26,-0.000004,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":895,"in_the_money":40},"MRCY  261016P00140000",55.1,59,-0.038355,{"strike":897,"call":898,"put":900,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":899,"symbol":899,"bid":234,"ask":846,"last":599,"change":234,"changePercent":9,"volume":234,"openInterest":338,"open_interest":338,"iv":879,"implied_volatility":879,"delta":234,"gamma":234,"theta":288,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00145000",{"contract_symbol":901,"symbol":901,"bid":902,"ask":600,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":903,"in_the_money":40},"MRCY  261016P00145000",60.1,-0.039725,{"strike":905,"call":906,"put":909,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":907,"symbol":907,"bid":234,"ask":96,"last":908,"change":234,"changePercent":9,"volume":234,"openInterest":182,"open_interest":182,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00150000",2.55,{"contract_symbol":910,"symbol":910,"bid":911,"ask":787,"last":623,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":856,"implied_volatility":856,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":912,"in_the_money":40},"MRCY  261016P00150000",65.1,-0.041096,{"strike":914,"call":915,"put":918,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":916,"symbol":916,"bid":234,"ask":96,"last":527,"change":234,"changePercent":9,"volume":234,"openInterest":917,"open_interest":917,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00155000",7,{"contract_symbol":919,"symbol":919,"bid":920,"ask":563,"last":921,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":922,"in_the_money":40},"MRCY  261016P00155000",70.1,47.8,-0.042464,{"strike":924,"call":925,"put":929,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":926,"symbol":926,"bid":234,"ask":927,"last":928,"change":234,"changePercent":9,"volume":234,"openInterest":917,"open_interest":917,"iv":879,"implied_volatility":879,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00160000",2.05,0.68,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":856,"implied_volatility":856,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":933,"in_the_money":40},"MRCY  261016P00160000",75.1,79,-0.043835,{"strike":935,"call":936,"put":939,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":937,"symbol":937,"bid":234,"ask":278,"last":938,"change":234,"changePercent":9,"volume":234,"openInterest":278,"open_interest":278,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00165000",5.3,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":943,"in_the_money":40},"MRCY  261016P00165000",80.1,84,-0.045204,{"strike":945,"call":946,"put":948,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":947,"symbol":947,"bid":234,"ask":253,"last":575,"change":234,"changePercent":9,"volume":234,"openInterest":278,"open_interest":278,"iv":879,"implied_volatility":879,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00170000",{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":952,"in_the_money":40},"MRCY  261016P00170000",85.1,89,-0.046574,{"strike":954,"call":955,"put":958,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":956,"symbol":956,"bid":234,"ask":253,"last":957,"change":234,"changePercent":9,"volume":234,"openInterest":236,"open_interest":236,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00175000",1.7,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":963,"in_the_money":40},"MRCY  261016P00175000",90.1,94,75.5,-0.047944,{"strike":965,"call":966,"put":970,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":967,"symbol":967,"bid":234,"ask":253,"last":968,"change":234,"changePercent":9,"volume":234,"openInterest":969,"open_interest":969,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00180000",0.38,6,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":974,"in_the_money":40},"MRCY  261016P00180000",95.1,99,-0.049314,{"strike":976,"call":977,"put":979,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":978,"symbol":978,"bid":234,"ask":253,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00185000",{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":856,"implied_volatility":856,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":983,"in_the_money":40},"MRCY  261016P00185000",100.1,104,-0.050684,{"strike":985,"call":986,"put":990,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":987,"symbol":987,"bid":234,"ask":253,"last":988,"change":234,"changePercent":9,"volume":234,"openInterest":989,"open_interest":989,"iv":788,"implied_volatility":788,"delta":234,"gamma":234,"theta":234,"vega":234,"rho":234,"in_the_money":14},"MRCY  261016C00190000",0.43,3,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":857,"gamma":234,"theta":234,"vega":234,"rho":994,"in_the_money":40},"MRCY  261016P00190000",105.1,109,-0.052053,"2026-10-07T06:58:21.069858+00:00"]