[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRK":3,"homepage-market-summary":35,"stock-options-MRK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MRK","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},"Merck & Co., Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Merck makes pharmaceutical products to treat several conditions in a number of therapeutic areas, including cardiometabolic disease, cancer, and infections. In cancer, the firm's immuno-oncology platform, led by Keytruda, is a major contributor to overall sales. The company also has a substantial vaccine business aimed at preventing pediatric diseases, as well as Gardasil for human papillomavirus. Additionally, Merck sells animal health-related drugs. From a geographical perspective, 53% of the company's 2025 sales were generated from US human health (pharmaceuticals and vaccines).","75,000","Rahway, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3954,3.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},141.94,140.13,142.16,139.74,139.54,2.4,1.72,8053693.636645,101984,141.3393,156.9199,82.010002,11241514.864746869,80,14311,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":253,"updated_at":1225,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,12907,0.19,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",254,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",346,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-12-17",437,"271217",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-01-21",472,"280121",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2029-01-19",836,"290119",[254,268,279,289,299,309,318,328,339,352,368,383,398,416,434,455,478,501,524,547,571,594,619,644,666,692,717,743,768,793,814,835,858,880,902,924,946,967,987,1003,1021,1039,1054,1070,1083,1096,1110,1125,1138,1152,1163,1172,1180,1189,1198,1208,1217],{"strike":33,"call":255,"put":262,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":261,"in_the_money":44},"MRK   261009C00080000",59.9,63.35,0.2385,1,0.006234,{"contract_symbol":263,"symbol":263,"bid":187,"ask":264,"last":265,"change":187,"changePercent":9,"volume":187,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00080000",0.01,0.05,62,0.3965,{"strike":269,"call":270,"put":275,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":274,"in_the_money":44},"MRK   261009C00085000",54.9,58,0.006624,{"contract_symbol":276,"symbol":276,"bid":187,"ask":264,"last":277,"change":187,"changePercent":9,"volume":187,"openInterest":260,"open_interest":260,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00085000",0.08,0.4029,{"strike":280,"call":281,"put":286,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":285,"in_the_money":44},"MRK   261009C00090000",50.05,53.35,0.007013,{"contract_symbol":287,"symbol":287,"bid":187,"ask":288,"last":87,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00090000",0.18,{"strike":290,"call":291,"put":296,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":295,"in_the_money":44},"MRK   261009C00095000",45.05,48.4,0.007403,{"contract_symbol":297,"symbol":297,"bid":187,"ask":264,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":298,"open_interest":298,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00095000",5,{"strike":300,"call":301,"put":306,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":305,"in_the_money":44},"MRK   261009C00100000",40.05,43.35,0.007793,{"contract_symbol":307,"symbol":307,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00100000",2.13,{"strike":310,"call":311,"put":316,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":315,"in_the_money":44},"MRK   261009C00105000",35.1,37.85,0.008181,{"contract_symbol":317,"symbol":317,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00105000",{"strike":319,"call":320,"put":325,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":324,"in_the_money":44},"MRK   261009C00110000",30.1,33.05,0.008572,{"contract_symbol":326,"symbol":326,"bid":187,"ask":308,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":260,"open_interest":260,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00110000",0.03,{"strike":329,"call":330,"put":335,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":334,"in_the_money":44},"MRK   261009C00115000",25.05,27.85,0.008961,{"contract_symbol":336,"symbol":336,"bid":187,"ask":308,"last":337,"change":187,"changePercent":9,"volume":187,"openInterest":338,"open_interest":338,"iv":278,"implied_volatility":278,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009P00115000",0.07,33,{"strike":340,"call":341,"put":346,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":345,"in_the_money":44},"MRK   261009C00120000",20.1,22.75,0.009351,{"contract_symbol":347,"symbol":347,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":187,"in_the_money":14},"MRK   261009P00120000",-0.000002,0.000002,-0.000007,0.000001,{"strike":353,"call":354,"put":360,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":359,"in_the_money":44},"MRK   261009C00125000",15.4,17.65,16.24,0.009741,{"contract_symbol":361,"symbol":361,"bid":187,"ask":362,"last":189,"change":187,"changePercent":9,"volume":187,"openInterest":298,"open_interest":298,"iv":278,"implied_volatility":278,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"MRK   261009P00125000",0.2,-0.00029,0.000214,-0.000947,0.000134,-0.000003,{"strike":369,"call":370,"put":376,"callItm":44,"putItm":14,"isAtm":14},126,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":187,"vega":187,"rho":375,"in_the_money":44},"MRK   261009C00126000",14.45,16.15,15.29,0.009819,{"contract_symbol":377,"symbol":377,"bid":187,"ask":378,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":278,"implied_volatility":278,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":350,"in_the_money":14},"MRK   261009P00126000",1.36,-0.000649,0.000451,-0.001996,0.000282,{"strike":384,"call":385,"put":391,"callItm":44,"putItm":14,"isAtm":14},127,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":389,"vega":187,"rho":390,"in_the_money":44},"MRK   261009C00127000",13.45,15.9,-0.000001,0.009897,{"contract_symbol":392,"symbol":392,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":267,"implied_volatility":267,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"MRK   261009P00127000",-0.001177,0.000791,-0.003395,0.000487,-0.000013,{"strike":399,"call":400,"put":408,"callItm":44,"putItm":14,"isAtm":14},128,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":404,"gamma":405,"theta":406,"vega":351,"rho":407,"in_the_money":44},"MRK   261009C00128000",12.4,14.2,0.999998,0.000003,-0.000004,0.009975,{"contract_symbol":409,"symbol":409,"bid":187,"ask":410,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":278,"implied_volatility":278,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MRK   261009P00128000",0.11,-0.002773,0.001697,-0.007517,0.001062,-0.000031,{"strike":417,"call":418,"put":427,"callItm":44,"putItm":14,"isAtm":14},129,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"MRK   261009C00129000",11.6,13.85,0.999991,0.000013,-0.000021,0.000005,0.010052,{"contract_symbol":428,"symbol":428,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":278,"implied_volatility":278,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"MRK   261009P00129000",-0.005314,0.00304,-0.013466,0.001903,-0.000059,{"strike":435,"call":436,"put":446,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":259,"implied_volatility":259,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":44},"MRK   261009C00130000",10.15,12.55,13.82,0.999958,0.000059,-0.000092,0.000022,0.010129,{"contract_symbol":447,"symbol":447,"bid":187,"ask":448,"last":337,"change":187,"changePercent":9,"volume":187,"openInterest":449,"open_interest":449,"iv":267,"implied_volatility":267,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"MRK   261009P00130000",0.09,157,-0.008788,0.004817,-0.020667,0.002966,-0.000098,{"strike":456,"call":457,"put":468,"callItm":44,"putItm":14,"isAtm":14},131,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":187,"changePercent":9,"volume":187,"openInterest":462,"open_interest":462,"iv":259,"implied_volatility":259,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"MRK   261009C00131000",9.25,11.4,10.31,7,0.999818,0.000234,-0.000363,0.000087,0.010206,{"contract_symbol":469,"symbol":469,"bid":187,"ask":470,"last":471,"change":187,"changePercent":9,"volume":187,"openInterest":472,"open_interest":472,"iv":278,"implied_volatility":278,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MRK   261009P00131000",0.93,0.1,8,-0.016916,0.008361,-0.037029,0.005232,-0.000189,{"strike":479,"call":480,"put":491,"callItm":44,"putItm":14,"isAtm":14},132,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":187,"changePercent":9,"volume":187,"openInterest":207,"open_interest":207,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":44},"MRK   261009C00132000",8.45,10.5,9.26,0.217,0.999783,0.000302,-0.000388,0.000102,0.010284,{"contract_symbol":492,"symbol":492,"bid":187,"ask":448,"last":493,"change":187,"changePercent":9,"volume":187,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"MRK   261009P00132000",0.02,136,0.3774,-0.02095,0.010706,-0.041617,0.006276,-0.000233,{"strike":502,"call":503,"put":515,"callItm":44,"putItm":14,"isAtm":14},133,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":187,"changePercent":9,"volume":187,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"MRK   261009C00133000",7.45,10.05,9,19,0.1954,0.999739,0.000399,-0.000415,0.000121,0.010361,{"contract_symbol":516,"symbol":516,"bid":264,"ask":277,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"MRK   261009P00133000",84,0.3756,-0.034609,0.016358,-0.062956,0.009541,-0.000386,{"strike":525,"call":526,"put":538,"callItm":44,"putItm":14,"isAtm":14},134,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":187,"changePercent":9,"volume":187,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"MRK   261009C00134000",6.5,8.2,6.55,20,0.1734,0.999684,0.000537,-0.00044,0.000145,0.010438,{"contract_symbol":539,"symbol":539,"bid":187,"ask":189,"last":277,"change":187,"changePercent":9,"volume":187,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"MRK   261009P00134000",42,0.3769,-0.056414,0.024164,-0.093641,0.014144,-0.00063,{"strike":548,"call":549,"put":561,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":187,"changePercent":9,"volume":187,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"MRK   261009C00135000",6.15,7.3,6.72,711,0.1513,0.999607,0.000754,-0.000471,0.000177,0.010516,{"contract_symbol":562,"symbol":562,"bid":265,"ask":563,"last":564,"change":187,"changePercent":9,"volume":187,"openInterest":290,"open_interest":290,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"MRK   261009P00135000",0.23,0.21,0.3629,-0.078811,0.032497,-0.1168,0.018319,-0.00088,{"strike":494,"call":572,"put":584,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":187,"changePercent":9,"volume":187,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"MRK   261009C00136000",5.2,6.3,5.75,21,0.1913,0.98687,0.014164,-0.014139,0.004208,0.010453,{"contract_symbol":585,"symbol":585,"bid":337,"ask":586,"last":587,"change":187,"changePercent":9,"volume":187,"openInterest":435,"open_interest":435,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"MRK   261009P00136000",0.28,0.17,0.3517,-0.111313,0.043267,-0.146021,0.023635,-0.001243,{"strike":595,"call":596,"put":608,"callItm":44,"putItm":14,"isAtm":14},137,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":187,"changePercent":9,"volume":187,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"MRK   261009C00137000",4.3,5.4,4.85,742,0.264,0.903393,0.052002,-0.098927,0.021325,0.0096,{"contract_symbol":609,"symbol":609,"bid":288,"ask":610,"last":611,"change":187,"changePercent":9,"volume":187,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"MRK   261009P00137000",0.38,0.25,195,0.3475,-0.159824,0.056146,-0.184963,0.030302,-0.001787,{"strike":620,"call":621,"put":633,"callItm":44,"putItm":14,"isAtm":14},138,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":187,"changePercent":9,"volume":187,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":44},"MRK   261009C00138000",3.5,4.5,4.24,22,0.3079,0.802828,0.072333,-0.187113,0.034593,0.008551,{"contract_symbol":634,"symbol":634,"bid":635,"ask":164,"last":636,"change":187,"changePercent":9,"volume":187,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"MRK   261009P00138000",0.31,0.43,165,0.3452,-0.22275,0.069323,-0.225349,0.037165,-0.002494,{"strike":645,"call":646,"put":656,"callItm":44,"putItm":14,"isAtm":14},139,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":17,"change":187,"changePercent":9,"volume":187,"openInterest":508,"open_interest":508,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"MRK   261009C00139000",2.86,3.8,0.319,0.714543,0.085462,-0.237289,0.042344,0.007635,{"contract_symbol":657,"symbol":657,"bid":132,"ask":658,"last":659,"change":187,"changePercent":9,"volume":187,"openInterest":517,"open_interest":517,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"MRK   261009P00139000",0.79,0.73,0.3425,-0.298105,0.081228,-0.259951,0.043208,-0.003343,{"strike":667,"call":668,"put":680,"callItm":44,"putItm":14,"isAtm":44},140,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":187,"changePercent":9,"volume":187,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":44},"MRK   261009C00140000",2.49,3.05,2.79,113,0.33,0.618937,0.09266,-0.27535,0.047491,0.00663,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":187,"changePercent":9,"volume":187,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"MRK   261009P00140000",0.66,1.09,0.78,154,0.3292,-0.380822,0.092856,-0.274637,0.047484,-0.004276,{"strike":693,"call":694,"put":706,"callItm":44,"putItm":14,"isAtm":44},141,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":187,"changePercent":9,"volume":187,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":44},"MRK   261009C00141000",1.86,2.23,1.69,277,0.2932,0.524812,0.108972,-0.255581,0.049623,0.005653,{"contract_symbol":707,"symbol":707,"bid":127,"ask":708,"last":709,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"MRK   261009P00141000",1.49,1.44,41,0.3158,-0.476194,0.101199,-0.275296,0.049631,-0.005354,{"strike":718,"call":719,"put":731,"callItm":14,"putItm":44,"isAtm":44},142,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":187,"changePercent":9,"volume":187,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"MRK   261009C00142000",1.32,1.55,1.45,281,0.2962,0.417446,0.105756,-0.253136,0.048651,0.004507,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":187,"changePercent":9,"volume":187,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":44},"MRK   261009P00142000",1.38,1.97,1.76,54,0.3183,-0.576159,0.098736,-0.272915,0.048811,-0.006497,{"strike":744,"call":745,"put":756,"callItm":14,"putItm":44,"isAtm":44},143,{"contract_symbol":746,"symbol":746,"bid":127,"ask":747,"last":748,"change":187,"changePercent":9,"volume":187,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"MRK   261009C00143000",1.15,1.05,147,0.3127,0.326266,0.092505,-0.246809,0.044924,0.003525,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":187,"changePercent":9,"volume":187,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":44},"MRK   261009P00143000",1.93,2.52,2.34,60,0.3166,-0.671602,0.091604,-0.250533,0.045046,-0.007596,{"strike":769,"call":770,"put":781,"callItm":14,"putItm":44,"isAtm":44},144,{"contract_symbol":771,"symbol":771,"bid":772,"ask":684,"last":773,"change":187,"changePercent":9,"volume":187,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"MRK   261009C00144000",0.6,0.59,255,0.3,0.231636,0.081526,-0.200257,0.037993,0.00251,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":187,"changePercent":9,"volume":187,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":44},"MRK   261009P00144000",2.42,3.2,3.69,81,0.3372,-0.742011,0.076877,-0.2385,0.040263,-0.008433,{"strike":794,"call":795,"put":804,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":796,"symbol":796,"bid":797,"ask":43,"last":142,"change":187,"changePercent":9,"volume":187,"openInterest":637,"open_interest":637,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"MRK   261009C00145000",0.36,0.294,0.154909,0.065001,-0.153338,0.029686,0.001681,{"contract_symbol":805,"symbol":805,"bid":806,"ask":598,"last":598,"change":187,"changePercent":9,"volume":187,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":44},"MRK   261009P00145000",3.35,79,0.3626,-0.793357,0.063175,-0.226617,0.035578,-0.009066,{"strike":815,"call":816,"put":824,"callItm":14,"putItm":44,"isAtm":14},146,{"contract_symbol":817,"symbol":817,"bid":112,"ask":610,"last":586,"change":187,"changePercent":9,"volume":187,"openInterest":502,"open_interest":502,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"MRK   261009C00146000",0.2967,0.102301,0.048251,-0.115917,0.022238,0.001112,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":44},"MRK   261009P00146000",3.9,5.3,4.9,0.3781,-0.838715,0.051909,-0.202475,0.030481,-0.009633,{"strike":749,"call":836,"put":847,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":837,"symbol":837,"bid":838,"ask":94,"last":839,"change":187,"changePercent":9,"volume":187,"openInterest":840,"open_interest":840,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"MRK   261009C00147000",0.12,0.15,175,0.311,0.072427,0.035565,-0.093832,0.017177,0.000787,{"contract_symbol":848,"symbol":848,"bid":849,"ask":575,"last":850,"change":187,"changePercent":9,"volume":187,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":44},"MRK   261009P00147000",4.7,5.83,299,0.4437,-0.84416,0.043242,-0.232326,0.029803,-0.009775,{"strike":859,"call":860,"put":869,"callItm":14,"putItm":44,"isAtm":14},148,{"contract_symbol":861,"symbol":861,"bid":493,"ask":775,"last":862,"change":187,"changePercent":9,"volume":187,"openInterest":863,"open_interest":863,"iv":750,"implied_volatility":750,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"MRK   261009C00148000",0.06,78,0.045031,0.024333,-0.064935,0.01182,0.00049,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":871,"change":187,"changePercent":9,"volume":187,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":44},"MRK   261009P00148000",5.9,7.5,32,0.4867,-0.859155,0.036844,-0.23815,0.027853,-0.010017,{"strike":881,"call":882,"put":891,"callItm":14,"putItm":44,"isAtm":14},149,{"contract_symbol":883,"symbol":883,"bid":187,"ask":471,"last":265,"change":187,"changePercent":9,"volume":187,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"MRK   261009C00149000",179,0.3063,0.023834,0.014709,-0.037652,0.006998,0.00026,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":44},"MRK   261009P00149000",6.8,8.55,9.2,0.4762,-0.89643,0.030337,-0.187718,0.022437,-0.010493,{"strike":903,"call":904,"put":913,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":905,"symbol":905,"bid":264,"ask":157,"last":493,"change":187,"changePercent":9,"volume":187,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"MRK   261009C00150000",1249,0.3019,0.011902,0.008242,-0.020501,0.003865,0.00013,{"contract_symbol":914,"symbol":914,"bid":915,"ask":506,"last":916,"change":187,"changePercent":9,"volume":187,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":44},"MRK   261009P00150000",7.35,10.23,2,0.5663,-0.882433,0.027937,-0.244453,0.024572,-0.010427,{"strike":925,"call":926,"put":935,"callItm":14,"putItm":44,"isAtm":14},152.5,{"contract_symbol":927,"symbol":927,"bid":187,"ask":493,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"MRK   261009C00152500",1943,0.3448,0.005893,0.003894,-0.012633,0.002085,0.000064,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":44},"MRK   261009P00152500",10.3,12.05,4,0.6588,-0.902695,0.02095,-0.248138,0.021439,-0.010842,{"strike":947,"call":948,"put":957,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":949,"symbol":949,"bid":187,"ask":327,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"MRK   261009C00155000",939,0.4064,0.004866,0.002787,-0.012558,0.001759,0.000053,{"contract_symbol":958,"symbol":958,"bid":402,"ask":959,"last":960,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":44},"MRK   261009P00155000",15,6.85,0.6416,-0.947454,0.013419,-0.150722,0.013371,-0.011513,{"strike":968,"call":969,"put":976,"callItm":14,"putItm":44,"isAtm":14},157.5,{"contract_symbol":970,"symbol":970,"bid":187,"ask":862,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":971,"open_interest":971,"iv":951,"implied_volatility":951,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":423,"in_the_money":14},"MRK   261009C00157500",1143,0.001218,0.000796,-0.003589,0.000503,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":980,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":44},"MRK   261009P00157500",14.75,17.6,16.25,0.7494,-0.947441,0.01149,-0.176066,0.013374,-0.011711,{"strike":988,"call":989,"put":994,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":990,"symbol":990,"bid":187,"ask":839,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":991,"open_interest":991,"iv":951,"implied_volatility":951,"delta":890,"gamma":992,"theta":993,"vega":513,"rho":405,"in_the_money":14},"MRK   261009C00160000",231,0.000191,-0.000861,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":44},"MRK   261009P00160000",17.25,20.2,-0.968458,0.007594,-0.116365,0.008839,-0.01213,{"strike":1004,"call":1005,"put":1012,"callItm":14,"putItm":44,"isAtm":14},162.5,{"contract_symbol":1006,"symbol":1006,"bid":187,"ask":265,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":1007,"open_interest":1007,"iv":951,"implied_volatility":951,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":351,"in_the_money":14},"MRK   261009C00162500",237,0.000048,0.000039,-0.000175,0.000025,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":44},"MRK   261009P00162500",19.95,22.7,-0.981824,0.004779,-0.073234,0.005563,-0.012468,{"strike":637,"call":1022,"put":1029,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1023,"symbol":1023,"bid":187,"ask":101,"last":337,"change":187,"changePercent":9,"volume":187,"openInterest":1024,"open_interest":1024,"iv":951,"implied_volatility":951,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":187,"in_the_money":14},"MRK   261009C00165000",632,0.000008,0.000007,-0.00003,0.000004,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":1033,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":44},"MRK   261009P00165000",22.45,25.2,16.21,-0.996781,0.001219,-0.013695,0.001215,-0.012822,{"strike":1040,"call":1041,"put":1044,"callItm":14,"putItm":44,"isAtm":14},167.5,{"contract_symbol":1042,"symbol":1042,"bid":187,"ask":471,"last":839,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":951,"implied_volatility":951,"delta":351,"gamma":351,"theta":1043,"vega":351,"rho":187,"in_the_money":14},"MRK   261009C00167500",-0.000005,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":44},"MRK   261009P00167500",24.75,27.7,18.78,-0.994631,0.00165,-0.025277,0.00192,-0.012995,{"strike":1055,"call":1056,"put":1060,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1057,"symbol":1057,"bid":187,"ask":1058,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":1059,"open_interest":1059,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":389,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00170000",1.16,72,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":44},"MRK   261009P00170000",27.35,30.2,23.48,-0.99724,0.000909,-0.013922,0.001058,-0.013218,{"strike":1071,"call":1072,"put":1074,"callItm":14,"putItm":44,"isAtm":14},172.5,{"contract_symbol":1073,"symbol":1073,"bid":187,"ask":112,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":340,"open_interest":340,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00172500",{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":44},"MRK   261009P00172500",30.15,32.3,-0.999775,0.000106,-0.001186,0.000105,-0.013438,{"strike":840,"call":1084,"put":1087,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1085,"symbol":1085,"bid":187,"ask":112,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":1086,"implied_volatility":1086,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00175000",0.4066,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":44},"MRK   261009P00175000",32.4,34.55,-0.999344,0.000245,-0.003749,0.000285,-0.01363,{"strike":1097,"call":1098,"put":1101,"callItm":14,"putItm":44,"isAtm":14},177.5,{"contract_symbol":1099,"symbol":1099,"bid":187,"ask":264,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":1100,"open_interest":1100,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00177500",111,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":44},"MRK   261009P00177500",34.75,37.3,-0.999696,0.00012,-0.00184,0.00014,-0.013829,{"strike":1111,"call":1112,"put":1116,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":1113,"symbol":1113,"bid":187,"ask":1114,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":1115,"open_interest":1115,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00180000",2.03,34,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":44},"MRK   261009P00180000",37.25,40,-0.999863,0.000057,-0.000871,0.000066,-0.014025,{"strike":1126,"call":1127,"put":1130,"callItm":14,"putItm":44,"isAtm":14},182.5,{"contract_symbol":1128,"symbol":1128,"bid":187,"ask":1129,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":710,"open_interest":710,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00182500",1.85,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":1134,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1135,"gamma":349,"theta":1136,"vega":349,"rho":1137,"in_the_money":44},"MRK   261009P00182500",40.4,42.25,41.32,-0.999997,-0.000022,-0.01422,{"strike":1139,"call":1140,"put":1143,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":1141,"symbol":1141,"bid":187,"ask":308,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":1142,"open_interest":1142,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00185000",37,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":1147,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1148,"gamma":1149,"theta":1150,"vega":423,"rho":1151,"in_the_money":44},"MRK   261009P00185000",42.9,44.7,43.8,-0.999975,0.000012,-0.000177,-0.014416,{"strike":1153,"call":1154,"put":1157,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":1155,"symbol":1155,"bid":187,"ask":264,"last":327,"change":187,"changePercent":9,"volume":187,"openInterest":1156,"open_interest":1156,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00190000",498,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1161,"gamma":187,"theta":389,"vega":187,"rho":1162,"in_the_money":44},"MRK   261009P00190000",47.25,50.1,-1,-0.014804,{"strike":612,"call":1164,"put":1166,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1165,"symbol":1165,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00195000",{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1170,"gamma":187,"theta":1043,"vega":187,"rho":1171,"in_the_money":44},"MRK   261009P00195000",52.25,55.05,-0.999999,-0.015196,{"strike":1173,"call":1174,"put":1176,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":1175,"symbol":1175,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00200000",{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":761,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1161,"gamma":187,"theta":389,"vega":187,"rho":1179,"in_the_money":44},"MRK   261009P00200000",57.3,-0.015585,{"strike":1181,"call":1182,"put":1184,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":1183,"symbol":1183,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00205000",{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1161,"gamma":187,"theta":187,"vega":187,"rho":1188,"in_the_money":44},"MRK   261009P00205000",62.25,64.6,-0.015973,{"strike":1190,"call":1191,"put":1193,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":1192,"symbol":1192,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00210000",{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1161,"gamma":187,"theta":187,"vega":187,"rho":1197,"in_the_money":44},"MRK   261009P00210000",67.45,70.1,-0.016365,{"strike":1199,"call":1200,"put":1203,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":1201,"symbol":1201,"bid":187,"ask":308,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":1202,"open_interest":1202,"iv":1086,"implied_volatility":1086,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00215000",94,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":961,"implied_volatility":961,"delta":1161,"gamma":187,"theta":187,"vega":187,"rho":1207,"in_the_money":44},"MRK   261009P00215000",72.4,75.1,-0.016752,{"strike":1209,"call":1210,"put":1212,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":1211,"symbol":1211,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":951,"implied_volatility":951,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00220000",{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1161,"gamma":187,"theta":187,"vega":187,"rho":1216,"in_the_money":44},"MRK   261009P00220000",77.5,80.1,-0.017144,{"strike":1218,"call":1219,"put":1221,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":1220,"symbol":1220,"bid":187,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1086,"implied_volatility":1086,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MRK   261009C00225000",{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":981,"implied_volatility":981,"delta":1161,"gamma":187,"theta":187,"vega":187,"rho":1224,"in_the_money":44},"MRK   261009P00225000",82.4,-0.017533,"2026-10-07T07:47:32.089280+00:00"]