[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRNA":3,"homepage-market-summary":30,"stock-options-MRNA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRNA","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},"Moderna, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Moderna is a commercial-stage biotech that was founded in 2010 and had its initial public offering in 2018. The firm's mRNA technology was rapidly validated with its covid vaccine, which was authorized in the United States in December 2020. Moderna had 25 mRNA development candidates in clinical studies as of March 2026. Programs span a wide range of therapeutic areas, including infectious disease, oncology, cardiovascular disease, and rare genetic diseases.","4,700","Cambridge, 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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},187.46,202.09,212.22,186.64,203.21,-15.75,-7.75,18663937.258033,276959,194.285,22.28,11594054.775470354,87,1967,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"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":39,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":252,"updated_at":2196,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,61075,0.43,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",17,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",24,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",31,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",38,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",45,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",73,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",101,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",136,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",192,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",254,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-12-17",437,"271217",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",472,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",801,"281215",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",836,"290119",[253,269,281,293,306,319,332,344,360,376,392,411,429,448,466,486,503,520,536,555,575,597,619,637,658,680,701,723,743,763,785,807,829,850,871,890,913,935,957,979,1001,1024,1047,1071,1096,1120,1144,1169,1194,1220,1245,1271,1296,1321,1344,1369,1395,1419,1444,1469,1493,1518,1542,1565,1588,1612,1635,1660,1682,1704,1725,1745,1769,1789,1807,1826,1847,1868,1889,1907,1926,1946,1965,1985,2005,2023,2042,2061,2078,2096,2114,2131,2147,2165,2181],{"strike":254,"call":255,"put":264,"callItm":39,"putItm":14,"isAtm":14},75,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":263,"in_the_money":39},"MRNA  261009C00075000",110.7,113.95,115.3,14,0.9713,1,0.005823,{"contract_symbol":265,"symbol":265,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00075000",0.01,8,1.3482,{"strike":270,"call":271,"put":277,"callItm":39,"putItm":14,"isAtm":14},80,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":275,"implied_volatility":275,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":276,"in_the_money":39},"MRNA  261009C00080000",105.6,108.95,0.9947,0.00621,{"contract_symbol":278,"symbol":278,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00080000",18,1.381,{"strike":282,"call":283,"put":290,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":289,"in_the_money":39},"MRNA  261009C00085000",100.8,103.95,116.75,6,0.0066,{"contract_symbol":291,"symbol":291,"bid":182,"ask":266,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":292,"open_interest":292,"iv":280,"implied_volatility":280,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00085000",39,{"strike":294,"call":295,"put":302,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":182,"changePercent":9,"volume":182,"openInterest":300,"open_interest":300,"iv":275,"implied_volatility":275,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":301,"in_the_money":39},"MRNA  261009C00090000",95.6,98.95,111.93,7,0.006986,{"contract_symbol":303,"symbol":303,"bid":182,"ask":266,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":305,"open_interest":305,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00090000",0.05,104,{"strike":307,"call":308,"put":315,"callItm":39,"putItm":14,"isAtm":14},95,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":314,"in_the_money":39},"MRNA  261009C00095000",90.9,93.95,70.7,2,0.007376,{"contract_symbol":316,"symbol":316,"bid":182,"ask":266,"last":317,"change":182,"changePercent":9,"volume":182,"openInterest":318,"open_interest":318,"iv":280,"implied_volatility":280,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00095000",0.08,105,{"strike":320,"call":321,"put":328,"callItm":39,"putItm":14,"isAtm":14},100,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":182,"changePercent":9,"volume":182,"openInterest":326,"open_interest":326,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":327,"in_the_money":39},"MRNA  261009C00100000",85.8,88.95,88.5,4,0.007764,{"contract_symbol":329,"symbol":329,"bid":182,"ask":266,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":330,"open_interest":330,"iv":280,"implied_volatility":280,"delta":182,"gamma":182,"theta":331,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00100000",64,-0.000002,{"strike":318,"call":333,"put":339,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":275,"implied_volatility":275,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":338,"in_the_money":39},"MRNA  261009C00105000",80.8,83.95,83.75,0.008151,{"contract_symbol":340,"symbol":340,"bid":182,"ask":341,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":279,"open_interest":279,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":343,"vega":182,"rho":182,"in_the_money":14},"MRNA  261009P00105000",0.27,0.02,-0.000008,{"strike":345,"call":346,"put":352,"callItm":39,"putItm":14,"isAtm":14},110,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":182,"changePercent":9,"volume":182,"openInterest":326,"open_interest":326,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":351,"in_the_money":39},"MRNA  261009C00110000",75.85,78.95,81.11,0.008541,{"contract_symbol":353,"symbol":353,"bid":182,"ask":266,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":355,"open_interest":355,"iv":280,"implied_volatility":280,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":182,"in_the_money":14},"MRNA  261009P00110000",0.03,160,-0.000004,0.000001,-0.00008,0.000003,{"strike":361,"call":362,"put":369,"callItm":39,"putItm":14,"isAtm":14},115,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":182,"changePercent":9,"volume":182,"openInterest":367,"open_interest":367,"iv":275,"implied_volatility":275,"delta":262,"gamma":182,"theta":182,"vega":182,"rho":368,"in_the_money":39},"MRNA  261009C00115000",70.6,73.95,76.13,878,0.008927,{"contract_symbol":370,"symbol":370,"bid":182,"ask":371,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":307,"open_interest":307,"iv":280,"implied_volatility":280,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":182,"in_the_money":14},"MRNA  261009P00115000",2.13,-0.000022,0.000004,-0.000379,0.000016,{"strike":377,"call":378,"put":385,"callItm":39,"putItm":14,"isAtm":14},120,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":182,"changePercent":9,"volume":182,"openInterest":367,"open_interest":367,"iv":261,"implied_volatility":261,"delta":262,"gamma":182,"theta":383,"vega":182,"rho":384,"in_the_money":39},"MRNA  261009C00120000",65.85,68.95,84.89,-0.000001,0.009317,{"contract_symbol":386,"symbol":386,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":268,"implied_volatility":268,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":383,"in_the_money":14},"MRNA  261009P00120000",195,-0.000065,0.000012,-0.001042,0.000044,{"strike":393,"call":394,"put":403,"callItm":39,"putItm":14,"isAtm":14},124,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":275,"implied_volatility":275,"delta":400,"gamma":182,"theta":401,"vega":357,"rho":402,"in_the_money":39},"MRNA  261009C00124000",61.75,64.95,65.1,20,0.999999,-0.000013,0.009626,{"contract_symbol":404,"symbol":404,"bid":182,"ask":405,"last":406,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":280,"implied_volatility":280,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":356,"in_the_money":14},"MRNA  261009P00124000",0.59,1.09,-0.000263,0.000043,-0.003934,0.000162,{"strike":412,"call":413,"put":421,"callItm":39,"putItm":14,"isAtm":14},125,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":182,"changePercent":9,"volume":182,"openInterest":418,"open_interest":418,"iv":261,"implied_volatility":261,"delta":400,"gamma":182,"theta":419,"vega":357,"rho":420,"in_the_money":39},"MRNA  261009C00125000",60.8,63.95,64.15,25,-0.000012,0.009706,{"contract_symbol":422,"symbol":422,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":423,"open_interest":423,"iv":280,"implied_volatility":280,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"MRNA  261009P00125000",504,-0.000335,0.000054,-0.004935,0.000203,-0.000005,{"strike":430,"call":431,"put":438,"callItm":39,"putItm":14,"isAtm":14},126,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":261,"implied_volatility":261,"delta":400,"gamma":182,"theta":436,"vega":357,"rho":437,"in_the_money":39},"MRNA  261009C00126000",59.7,62.95,64.26,-0.000018,0.009783,{"contract_symbol":439,"symbol":439,"bid":182,"ask":440,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":442,"open_interest":442,"iv":280,"implied_volatility":280,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"MRNA  261009P00126000",0.65,0.1,27,-0.000425,0.000067,-0.006153,0.000253,-0.000006,{"strike":449,"call":450,"put":459,"callItm":39,"putItm":14,"isAtm":14},127,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":261,"implied_volatility":261,"delta":455,"gamma":357,"theta":456,"vega":457,"rho":458,"in_the_money":39},"MRNA  261009C00127000",58.6,61.6,63.63,0.999998,-0.000028,0.000002,0.009861,{"contract_symbol":460,"symbol":460,"bid":182,"ask":371,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":268,"implied_volatility":268,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":447,"in_the_money":14},"MRNA  261009P00127000",0.98,-0.000407,0.000066,-0.005772,0.000243,{"strike":467,"call":468,"put":477,"callItm":39,"putItm":14,"isAtm":14},128,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":182,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":261,"implied_volatility":261,"delta":474,"gamma":357,"theta":475,"vega":457,"rho":476,"in_the_money":39},"MRNA  261009C00128000",57.7,60.95,60.65,21,0.999997,-0.000042,0.009938,{"contract_symbol":478,"symbol":478,"bid":182,"ask":479,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":480,"open_interest":480,"iv":280,"implied_volatility":280,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"MRNA  261009P00128000",1.12,19,-0.000671,0.000102,-0.009397,0.000386,-0.00001,{"strike":487,"call":488,"put":496,"callItm":39,"putItm":14,"isAtm":14},129,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":433,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":261,"implied_volatility":261,"delta":493,"gamma":357,"theta":494,"vega":373,"rho":495,"in_the_money":39},"MRNA  261009C00129000",56.85,59.95,22,0.999995,-0.000063,0.010016,{"contract_symbol":497,"symbol":497,"bid":182,"ask":152,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":498,"open_interest":498,"iv":280,"implied_volatility":280,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":401,"in_the_money":14},"MRNA  261009P00129000",33,-0.000837,0.000125,-0.011512,0.000473,{"strike":504,"call":505,"put":514,"callItm":39,"putItm":14,"isAtm":14},130,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":275,"implied_volatility":275,"delta":510,"gamma":359,"theta":511,"vega":512,"rho":513,"in_the_money":39},"MRNA  261009C00130000",55.8,58.95,58.61,0.999989,-0.000148,0.000008,0.010091,{"contract_symbol":515,"symbol":515,"bid":182,"ask":266,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":516,"open_interest":516,"iv":268,"implied_volatility":268,"delta":517,"gamma":500,"theta":518,"vega":519,"rho":419,"in_the_money":14},"MRNA  261009P00130000",741,-0.000812,-0.010933,0.00046,{"strike":521,"call":522,"put":529,"callItm":39,"putItm":14,"isAtm":14},131,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":261,"implied_volatility":261,"delta":510,"gamma":359,"theta":527,"vega":512,"rho":528,"in_the_money":39},"MRNA  261009C00131000",54.6,57.5,57.67,-0.000138,0.010171,{"contract_symbol":530,"symbol":530,"bid":182,"ask":266,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":480,"open_interest":480,"iv":280,"implied_volatility":280,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"MRNA  261009P00131000",-0.001279,0.000185,-0.016992,0.000698,-0.000019,{"strike":537,"call":538,"put":546,"callItm":39,"putItm":14,"isAtm":14},132,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":543,"gamma":373,"theta":544,"vega":389,"rho":545,"in_the_money":39},"MRNA  261009C00132000",53.6,57,57.35,0.999984,-0.000201,0.010249,{"contract_symbol":547,"symbol":547,"bid":182,"ask":102,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":549,"open_interest":549,"iv":280,"implied_volatility":280,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"MRNA  261009P00132000",0.06,29,-0.001569,0.000223,-0.020476,0.000841,-0.000024,{"strike":556,"call":557,"put":567,"callItm":39,"putItm":14,"isAtm":14},133,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":261,"implied_volatility":261,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"MRNA  261009C00133000",52.6,56,56.11,0.999976,0.000006,-0.000288,0.000017,0.010326,{"contract_symbol":568,"symbol":568,"bid":182,"ask":479,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":569,"open_interest":569,"iv":268,"implied_volatility":268,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"MRNA  261009P00133000",23,-0.001541,0.000224,-0.019661,0.000827,-0.000023,{"strike":576,"call":577,"put":588,"callItm":39,"putItm":14,"isAtm":14},134,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":182,"changePercent":9,"volume":182,"openInterest":582,"open_interest":582,"iv":275,"implied_volatility":275,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"MRNA  261009C00134000",51.6,55,55.16,30,0.99995,0.000013,-0.000601,0.000034,0.010401,{"contract_symbol":589,"symbol":589,"bid":182,"ask":590,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":591,"open_interest":591,"iv":280,"implied_volatility":280,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"MRNA  261009P00134000",0.11,53,-0.002325,0.000318,-0.029273,0.001202,-0.000035,{"strike":598,"call":599,"put":611,"callItm":39,"putItm":14,"isAtm":14},135,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":182,"changePercent":9,"volume":182,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"MRNA  261009C00135000",50.6,54,53.56,94,0.9524,0.999964,0.00001,-0.000421,0.000025,0.010482,{"contract_symbol":612,"symbol":612,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":475,"in_the_money":14},"MRNA  261009P00135000",141,1.3804,-0.002801,0.000377,-0.034619,0.001422,{"strike":222,"call":620,"put":629,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":621,"symbol":621,"bid":622,"ask":591,"last":623,"change":182,"changePercent":9,"volume":182,"openInterest":345,"open_interest":345,"iv":624,"implied_volatility":624,"delta":625,"gamma":607,"theta":626,"vega":627,"rho":628,"in_the_money":39},"MRNA  261009C00136000",49.8,52.63,0.9336,0.999962,-0.000431,0.000026,0.010559,{"contract_symbol":630,"symbol":630,"bid":266,"ask":317,"last":317,"change":182,"changePercent":9,"volume":182,"openInterest":480,"open_interest":480,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"MRNA  261009P00136000",1.3562,-0.002924,0.000399,-0.035361,0.001479,-0.000044,{"strike":638,"call":639,"put":649,"callItm":39,"putItm":14,"isAtm":14},137,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":644,"implied_volatility":644,"delta":645,"gamma":565,"theta":646,"vega":647,"rho":648,"in_the_money":39},"MRNA  261009C00137000",48.85,52,53.75,0.946,0.999933,-0.000749,0.000045,0.010634,{"contract_symbol":650,"symbol":650,"bid":182,"ask":441,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"MRNA  261009P00137000",116,1.3677,-0.003761,0.000496,-0.044708,0.001854,-0.000057,{"strike":659,"call":660,"put":671,"callItm":39,"putItm":14,"isAtm":14},138,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":182,"changePercent":9,"volume":182,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":389,"theta":668,"vega":669,"rho":670,"in_the_money":39},"MRNA  261009C00138000",47.75,51,51.97,49,0.8962,0.999958,-0.000454,0.000029,0.010714,{"contract_symbol":672,"symbol":672,"bid":182,"ask":441,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"MRNA  261009P00138000",16,1.3573,-0.004249,0.000557,-0.049499,0.002068,-0.000064,{"strike":681,"call":682,"put":693,"callItm":39,"putItm":14,"isAtm":14},139,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":182,"changePercent":9,"volume":182,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":584,"theta":690,"vega":691,"rho":692,"in_the_money":39},"MRNA  261009C00139000",46.75,50,51.02,34,0.8777,0.999956,-0.000466,0.00003,0.010792,{"contract_symbol":694,"symbol":694,"bid":342,"ask":304,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":580,"open_interest":580,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"MRNA  261009P00139000",1.345,-0.004747,0.000621,-0.054141,0.002283,-0.000072,{"strike":702,"call":703,"put":715,"callItm":39,"putItm":14,"isAtm":14},140,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":182,"changePercent":9,"volume":182,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"MRNA  261009C00140000",45.8,48.75,48.18,32,0.8968,0.999912,0.000024,-0.000921,0.000058,0.010866,{"contract_symbol":716,"symbol":716,"bid":342,"ask":304,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":358,"in_the_money":14},"MRNA  261009P00140000",344,1.331,-0.005253,0.000686,-0.058646,0.002499,{"strike":613,"call":724,"put":736,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"MRNA  261009C00141000",44.75,47.85,49.07,173,0.8415,0.999951,0.000015,-0.000497,0.000033,0.010947,{"contract_symbol":737,"symbol":737,"bid":342,"ask":152,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":738,"implied_volatility":738,"delta":464,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"MRNA  261009P00141000",1.3156,0.000755,-0.063023,0.002717,-0.000087,{"strike":744,"call":745,"put":756,"callItm":39,"putItm":14,"isAtm":14},142,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":182,"changePercent":9,"volume":182,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":375,"theta":753,"vega":754,"rho":755,"in_the_money":39},"MRNA  261009C00142000",44.05,46.8,57.45,187,0.824,0.999948,-0.000517,0.000036,0.011025,{"contract_symbol":757,"symbol":757,"bid":342,"ask":548,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":498,"open_interest":498,"iv":758,"implied_volatility":758,"delta":759,"gamma":573,"theta":760,"vega":761,"rho":762,"in_the_money":14},"MRNA  261009P00142000",1.2991,-0.006303,-0.067278,0.002937,-0.000095,{"strike":764,"call":765,"put":776,"callItm":39,"putItm":14,"isAtm":14},143,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":182,"changePercent":9,"volume":182,"openInterest":279,"open_interest":279,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":39},"MRNA  261009C00143000",42.85,46,44.13,0.8468,0.999885,0.000032,-0.001116,0.000075,0.011099,{"contract_symbol":777,"symbol":777,"bid":342,"ask":317,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":14},"MRNA  261009P00143000",36,1.2815,-0.006847,0.000902,-0.071418,0.003161,-0.000104,{"strike":786,"call":787,"put":797,"callItm":39,"putItm":14,"isAtm":14},144,{"contract_symbol":788,"symbol":788,"bid":789,"ask":210,"last":790,"change":182,"changePercent":9,"volume":182,"openInterest":768,"open_interest":768,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"MRNA  261009C00144000",41.85,46.58,0.7897,0.999939,0.000019,-0.000569,0.000041,0.01118,{"contract_symbol":798,"symbol":798,"bid":342,"ask":799,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"MRNA  261009P00144000",0.09,41,1.2631,-0.007407,0.00098,-0.075447,0.003388,-0.000112,{"strike":808,"call":809,"put":820,"callItm":39,"putItm":14,"isAtm":14},145,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":182,"changePercent":9,"volume":182,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":391,"rho":819,"in_the_money":39},"MRNA  261009C00145000",40.85,44,59.82,48,0.7728,0.999934,0.000021,-0.000599,0.011258,{"contract_symbol":821,"symbol":821,"bid":342,"ask":548,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"MRNA  261009P00145000",313,1.2439,-0.007984,0.001064,-0.079367,0.003619,-0.000121,{"strike":830,"call":831,"put":842,"callItm":39,"putItm":14,"isAtm":14},146,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":182,"changePercent":9,"volume":182,"openInterest":800,"open_interest":800,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":39},"MRNA  261009C00146000",39.65,43,42,0.7561,0.999929,0.000023,-0.000633,0.000048,0.011335,{"contract_symbol":843,"symbol":843,"bid":266,"ask":441,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"MRNA  261009P00146000",1.2258,-0.008651,0.001158,-0.083935,0.003883,-0.000131,{"strike":851,"call":852,"put":862,"callItm":39,"putItm":14,"isAtm":14},147,{"contract_symbol":853,"symbol":853,"bid":854,"ask":835,"last":855,"change":182,"changePercent":9,"volume":182,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":609,"theta":859,"vega":860,"rho":861,"in_the_money":39},"MRNA  261009C00147000",38.65,42.1,12,0.7395,0.999923,-0.00067,0.000051,0.011413,{"contract_symbol":863,"symbol":863,"bid":266,"ask":441,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":14},"MRNA  261009P00147000",15,1.2035,-0.009192,0.001244,-0.086895,0.004095,-0.000139,{"strike":872,"call":873,"put":883,"callItm":39,"putItm":14,"isAtm":14},148,{"contract_symbol":874,"symbol":874,"bid":875,"ask":800,"last":876,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":39},"MRNA  261009C00148000",37.95,41.17,0.7229,0.999916,0.000028,-0.00071,0.000056,0.01149,{"contract_symbol":884,"symbol":884,"bid":266,"ask":799,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":768,"open_interest":768,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":511,"in_the_money":14},"MRNA  261009P00148000",1.1824,-0.009827,0.001342,-0.090507,0.004342,{"strike":891,"call":892,"put":903,"callItm":39,"putItm":14,"isAtm":14},149,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":39},"MRNA  261009C00149000",36.8,40,41.63,0.7064,0.999908,0.000031,-0.000752,0.00006,0.011568,{"contract_symbol":904,"symbol":904,"bid":266,"ask":905,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"MRNA  261009P00149000",0.07,60,1.1654,-0.010721,0.001469,-0.096256,0.004684,-0.000162,{"strike":914,"call":915,"put":926,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":182,"changePercent":9,"volume":182,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":463,"rho":925,"in_the_money":39},"MRNA  261009C00150000",36.9,38.15,37.8,81,0.6899,0.9999,0.000035,-0.000798,0.011645,{"contract_symbol":927,"symbol":927,"bid":266,"ask":905,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"MRNA  261009P00150000",2045,1.1387,-0.011166,0.001558,-0.09743,0.004853,-0.000169,{"strike":936,"call":937,"put":947,"callItm":39,"putItm":14,"isAtm":14},152.5,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":942,"implied_volatility":942,"delta":943,"gamma":647,"theta":944,"vega":945,"rho":946,"in_the_money":39},"MRNA  261009C00152500",33.25,36.55,40.35,0.6481,0.999876,-0.000914,0.00008,0.011839,{"contract_symbol":948,"symbol":948,"bid":182,"ask":949,"last":950,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"MRNA  261009P00152500",0.12,0.13,1.0817,-0.01299,0.00187,-0.105522,0.005533,-0.000196,{"strike":958,"call":959,"put":970,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":182,"changePercent":9,"volume":182,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":713,"theta":967,"vega":968,"rho":969,"in_the_money":39},"MRNA  261009C00155000",31.65,34.1,43.1,237,0.6057,0.999849,-0.00103,0.000096,0.012033,{"contract_symbol":971,"symbol":971,"bid":266,"ask":949,"last":950,"change":182,"changePercent":9,"volume":182,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"MRNA  261009P00155000",366,1.0302,-0.015611,0.0023,-0.117752,0.006481,-0.000235,{"strike":980,"call":981,"put":991,"callItm":39,"putItm":14,"isAtm":14},157.5,{"contract_symbol":982,"symbol":982,"bid":983,"ask":961,"last":984,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":39},"MRNA  261009C00157500",28.45,33.9,0.6958,0.998086,0.00053,-0.012363,0.001008,0.012201,{"contract_symbol":992,"symbol":992,"bid":266,"ask":993,"last":590,"change":182,"changePercent":9,"volume":182,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"MRNA  261009P00157500",0.28,436,0.9741,-0.018461,0.002808,-0.128482,0.007481,-0.000278,{"strike":355,"call":1002,"put":1014,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":182,"changePercent":9,"volume":182,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":39},"MRNA  261009C00160000",26.35,29.2,30.45,471,0.8154,0.988033,0.00231,-0.074093,0.005154,0.012244,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":89,"last":89,"change":182,"changePercent":9,"volume":182,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"MRNA  261009P00160000",0.15,763,0.9767,-0.028826,0.004075,-0.18747,0.010887,-0.000434,{"strike":1025,"call":1026,"put":1037,"callItm":39,"putItm":14,"isAtm":14},162.5,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":182,"changePercent":9,"volume":182,"openInterest":800,"open_interest":800,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":39},"MRNA  261009C00162500",23.9,26.8,27.92,0.8897,0.969816,0.004647,-0.177432,0.011311,0.012164,{"contract_symbol":1038,"symbol":1038,"bid":341,"ask":1039,"last":1039,"change":182,"changePercent":9,"volume":182,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"MRNA  261009P00162500",0.35,177,0.9789,-0.043216,0.005667,-0.261886,0.015174,-0.000653,{"strike":1048,"call":1049,"put":1061,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":182,"changePercent":9,"volume":182,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":39},"MRNA  261009C00165000",22.6,24.45,26.82,439,0.8247,0.964873,0.005682,-0.186406,0.012817,0.012281,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":46,"last":60,"change":182,"changePercent":9,"volume":182,"openInterest":1064,"open_interest":1064,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":14},"MRNA  261009P00165000",0.44,1086,0.9772,-0.061762,0.00754,-0.34727,0.020151,-0.000935,{"strike":1072,"call":1073,"put":1084,"callItm":39,"putItm":14,"isAtm":14},167.5,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":1077,"change":182,"changePercent":9,"volume":182,"openInterest":190,"open_interest":190,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":39},"MRNA  261009C00167500",18.95,22.2,35.24,0.8913,0.931752,0.008932,-0.342239,0.021778,0.011975,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":1088,"change":182,"changePercent":9,"volume":182,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"MRNA  261009P00167500",0.64,0.66,0.67,205,0.965,-0.083547,0.009625,-0.432237,0.025406,-0.001267,{"strike":1097,"call":1098,"put":1109,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":1099,"symbol":1099,"bid":194,"ask":1100,"last":1101,"change":182,"changePercent":9,"volume":182,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":39},"MRNA  261009C00170000",19.8,18.5,188,0.8659,0.909273,0.011407,-0.412489,0.027019,0.011829,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1112,"change":182,"changePercent":9,"volume":182,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"MRNA  261009P00170000",0.91,0.93,1147,0.9556,-0.111539,0.012016,-0.529215,0.031411,-0.001694,{"strike":1121,"call":1122,"put":1133,"callItm":39,"putItm":14,"isAtm":14},172.5,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":182,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":39},"MRNA  261009C00172500",14.7,17.35,32.97,0.8799,0.870335,0.014511,-0.541806,0.034926,0.011428,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1135,"change":182,"changePercent":9,"volume":182,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":14},"MRNA  261009P00172500",1.27,1.3,345,0.9527,-0.147347,0.014621,-0.640094,0.038106,-0.002244,{"strike":1145,"call":1146,"put":1157,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":182,"changePercent":9,"volume":182,"openInterest":377,"open_interest":377,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":39},"MRNA  261009C00175000",12.7,15.1,14.3,0.937,0.813243,0.017327,-0.73372,0.044403,0.010736,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":1161,"change":182,"changePercent":9,"volume":182,"openInterest":1162,"open_interest":1162,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"MRNA  261009P00175000",1.73,1.78,1.76,680,0.9479,-0.189277,0.017269,-0.748308,0.044777,-0.00289,{"strike":1170,"call":1171,"put":1182,"callItm":39,"putItm":14,"isAtm":14},177.5,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":182,"changePercent":9,"volume":182,"openInterest":492,"open_interest":492,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":39},"MRNA  261009C00177500",12.35,12.5,12.4,0.9657,0.757768,0.019561,-0.879885,0.051676,0.010066,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":182,"changePercent":9,"volume":182,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":14},"MRNA  261009P00177500",2.3,2.39,2.34,636,0.9434,-0.237706,0.019819,-0.850742,0.051147,-0.003641,{"strike":1195,"call":1196,"put":1208,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":1200,"change":182,"changePercent":9,"volume":182,"openInterest":1201,"open_interest":1201,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":39},"MRNA  261009C00180000",10.55,10.7,10.75,1176,0.9691,0.703068,0.021592,-0.97794,0.057238,0.009404,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1212,"change":182,"changePercent":9,"volume":182,"openInterest":1213,"open_interest":1213,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":14},"MRNA  261009P00180000",3.05,3.15,3.08,1308,0.9455,-0.293053,0.021999,-0.94851,0.056886,-0.004504,{"strike":1221,"call":1222,"put":1233,"callItm":39,"putItm":14,"isAtm":14},182.5,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":182,"changePercent":9,"volume":182,"openInterest":814,"open_interest":814,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":39},"MRNA  261009C00182500",9,9.1,8.75,0.9654,0.645354,0.023308,-1.047664,0.061553,0.00869,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":182,"changePercent":9,"volume":182,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"MRNA  261009P00182500",3.9,4.05,4.2,226,0.945,-0.35233,0.023756,-1.023127,0.061409,-0.005437,{"strike":1246,"call":1247,"put":1259,"callItm":39,"putItm":14,"isAtm":39},185,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":182,"changePercent":9,"volume":182,"openInterest":1252,"open_interest":1252,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":39},"MRNA  261009C00185000",7.55,7.65,7.6,274,0.9673,0.584182,0.024378,-1.100185,0.064508,0.00791,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":1263,"change":182,"changePercent":9,"volume":182,"openInterest":1264,"open_interest":1264,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"MRNA  261009P00185000",5,5.1,5.05,936,0.943,-0.414526,0.024989,-1.071745,0.064463,-0.006423,{"strike":1272,"call":1273,"put":1284,"callItm":14,"putItm":39,"isAtm":39},187.5,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":1275,"change":182,"changePercent":9,"volume":182,"openInterest":1277,"open_interest":1277,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":14},"MRNA  261009C00187500",6.3,6.4,98,0.9686,0.521996,0.024865,-1.125066,0.065882,0.007104,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1288,"change":182,"changePercent":9,"volume":182,"openInterest":1289,"open_interest":1289,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":39},"MRNA  261009P00187500",6.25,6.35,6.33,745,0.9486,-0.478249,0.02539,-1.101889,0.065885,-0.007448,{"strike":1297,"call":1298,"put":1310,"callItm":14,"putItm":39,"isAtm":14},190,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":182,"changePercent":9,"volume":182,"openInterest":1303,"open_interest":1303,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":14},"MRNA  261009C00190000",5.2,5.35,5.29,531,0.9746,0.460605,0.024632,-1.128348,0.065653,0.006293,{"contract_symbol":1311,"symbol":1311,"bid":1251,"ask":1312,"last":1313,"change":182,"changePercent":9,"volume":182,"openInterest":1314,"open_interest":1314,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":39},"MRNA  261009P00190000",7.8,7.7,815,0.9528,-0.54106,0.025184,-1.102702,0.065625,-0.008469,{"strike":1322,"call":1323,"put":1333,"callItm":14,"putItm":39,"isAtm":14},192.5,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1325,"change":182,"changePercent":9,"volume":182,"openInterest":914,"open_interest":914,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":14},"MRNA  261009C00192500",4.3,4.4,0.9788,0.40143,0.023887,-1.103746,0.063958,0.005507,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":182,"changePercent":9,"volume":182,"openInterest":576,"open_interest":576,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":39},"MRNA  261009P00192500",9.15,9.4,9.2,0.9564,-0.601614,0.0244,-1.076474,0.063823,-0.00947,{"strike":387,"call":1345,"put":1357,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":1349,"change":182,"changePercent":9,"volume":182,"openInterest":1350,"open_interest":1350,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":14},"MRNA  261009C00195000",3.5,3.6,3.54,4631,0.9861,0.346172,0.02262,-1.06076,0.061015,0.004765,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":1361,"change":182,"changePercent":9,"volume":182,"openInterest":1362,"open_interest":1362,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":39},"MRNA  261009P00195000",10.9,11.05,10.95,732,0.9681,-0.657118,0.022957,-1.037729,0.060797,-0.010415,{"strike":1370,"call":1371,"put":1383,"callItm":14,"putItm":39,"isAtm":14},197.5,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":182,"changePercent":9,"volume":182,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":14},"MRNA  261009C00197500",2.81,2.91,2.7,7107,0.9928,0.29528,0.021022,-0.99933,0.057092,0.004076,{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":1387,"change":182,"changePercent":9,"volume":182,"openInterest":1388,"open_interest":1388,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":39},"MRNA  261009P00197500",12.75,12.95,12.55,152,0.9777,-0.708049,0.021235,-0.978947,0.056793,-0.0113,{"strike":1396,"call":1397,"put":1408,"callItm":14,"putItm":39,"isAtm":14},200,{"contract_symbol":1398,"symbol":1398,"bid":1184,"ask":1399,"last":1400,"change":182,"changePercent":9,"volume":182,"openInterest":1401,"open_interest":1401,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":14},"MRNA  261009C00200000",2.35,2.31,1569,0.9983,0.24902,0.019206,-0.923145,0.052449,0.003447,{"contract_symbol":1409,"symbol":1409,"bid":1410,"ask":1411,"last":1124,"change":182,"changePercent":9,"volume":182,"openInterest":1412,"open_interest":1412,"iv":1413,"implied_volatility":1413,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":39},"MRNA  261009P00200000",14.65,14.9,723,0.9808,-0.755278,0.019367,-0.898582,0.051962,-0.012137,{"strike":1420,"call":1421,"put":1433,"callItm":14,"putItm":39,"isAtm":14},202.5,{"contract_symbol":1422,"symbol":1422,"bid":1423,"ask":1424,"last":1425,"change":182,"changePercent":9,"volume":182,"openInterest":1426,"open_interest":1426,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":14},"MRNA  261009C00202500",1.85,1.9,1.88,790,1.0129,0.210168,0.017214,-0.851729,0.047684,0.002914,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":1436,"change":182,"changePercent":9,"volume":182,"openInterest":1437,"open_interest":1437,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":39},"MRNA  261009P00202500",16.75,16.85,631,0.9763,-0.79931,0.017373,-0.798726,0.0464,-0.012933,{"strike":1089,"call":1445,"put":1457,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":1448,"last":1449,"change":182,"changePercent":9,"volume":182,"openInterest":1450,"open_interest":1450,"iv":1451,"implied_volatility":1451,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":14},"MRNA  261009C00205000",1.48,1.53,1.5,2837,1.0238,0.175616,0.015257,-0.771286,0.04273,0.00244,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":182,"changePercent":9,"volume":182,"openInterest":1462,"open_interest":1462,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":39},"MRNA  261009P00205000",17.45,20.25,18.3,162,0.9982,-0.831096,0.015266,-0.733625,0.041675,-0.013563,{"strike":1470,"call":1471,"put":1483,"callItm":14,"putItm":39,"isAtm":14},207.5,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":182,"changePercent":9,"volume":182,"openInterest":1476,"open_interest":1476,"iv":1477,"implied_volatility":1477,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":14},"MRNA  261009C00207500",1.19,1.23,1.21,9192,1.0361,0.146212,0.013375,-0.692491,0.037909,0.002035,{"contract_symbol":1484,"symbol":1484,"bid":399,"ask":1485,"last":1486,"change":182,"changePercent":9,"volume":182,"openInterest":851,"open_interest":851,"iv":1487,"implied_volatility":1487,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":1492,"in_the_money":39},"MRNA  261009P00207500",22.65,18.28,0.9866,-0.86651,0.013203,-0.619868,0.035634,-0.014248,{"strike":1494,"call":1495,"put":1506,"callItm":14,"putItm":39,"isAtm":14},210,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":262,"last":1498,"change":182,"changePercent":9,"volume":182,"openInterest":1499,"open_interest":1499,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":14},"MRNA  261009C00210000",0.95,0.97,1607,1.0479,0.121072,0.011615,-0.6151,0.033293,0.001687,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":1510,"change":182,"changePercent":9,"volume":182,"openInterest":1511,"open_interest":1511,"iv":1512,"implied_volatility":1512,"delta":1513,"gamma":1514,"theta":1515,"vega":1516,"rho":1517,"in_the_money":39},"MRNA  261009P00210000",22.35,24.3,20.43,82,0.9707,-0.89791,0.011097,-0.504307,0.029467,-0.014876,{"strike":1519,"call":1520,"put":1531,"callItm":14,"putItm":39,"isAtm":14},212.5,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":182,"changePercent":9,"volume":182,"openInterest":830,"open_interest":830,"iv":1525,"implied_volatility":1525,"delta":1526,"gamma":1527,"theta":1528,"vega":1529,"rho":1530,"in_the_money":14},"MRNA  261009C00212500",0.76,0.8,0.79,1.0626,0.100507,0.010024,-0.545895,0.02913,0.001402,{"contract_symbol":1532,"symbol":1532,"bid":1533,"ask":1534,"last":1535,"change":182,"changePercent":9,"volume":182,"openInterest":300,"open_interest":300,"iv":1536,"implied_volatility":1536,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":39},"MRNA  261009P00212500",24.55,27.65,23.8,0.9508,-0.924981,0.009004,-0.392532,0.023417,-0.015446,{"strike":1543,"call":1544,"put":1554,"callItm":14,"putItm":39,"isAtm":14},215,{"contract_symbol":1545,"symbol":1545,"bid":1546,"ask":1086,"last":1086,"change":182,"changePercent":9,"volume":182,"openInterest":1547,"open_interest":1547,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"MRNA  261009C00215000",0.62,664,1.0764,0.083119,0.008596,-0.480368,0.025305,0.001161,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":1558,"change":182,"changePercent":9,"volume":182,"openInterest":591,"open_interest":591,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":39},"MRNA  261009P00215000",26.65,30.05,25.59,0.9696,-0.939054,0.007521,-0.340993,0.019943,-0.015833,{"strike":1566,"call":1567,"put":1577,"callItm":14,"putItm":39,"isAtm":14},217.5,{"contract_symbol":1568,"symbol":1568,"bid":1569,"ask":1570,"last":102,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":14},"MRNA  261009C00217500",0.5,0.52,1.0904,0.068694,0.007338,-0.420776,0.021887,0.00096,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":1581,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":39},"MRNA  261009P00217500",29.05,32.45,20.9,0.8428,-0.974229,0.004301,-0.147345,0.009915,-0.016523,{"strike":1589,"call":1590,"put":1601,"callItm":14,"putItm":39,"isAtm":14},220,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":184,"last":1593,"change":182,"changePercent":9,"volume":182,"openInterest":1594,"open_interest":1594,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":14},"MRNA  261009C00220000",0.4,0.41,1287,1.111,0.057856,0.0063,-0.375052,0.019148,0.000809,{"contract_symbol":1602,"symbol":1602,"bid":961,"ask":1603,"last":1604,"change":182,"changePercent":9,"volume":182,"openInterest":1605,"open_interest":1605,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":39},"MRNA  261009P00220000",34.85,22.8,11,0.8318,-0.983404,0.003002,-0.100175,0.006831,-0.016846,{"strike":1613,"call":1614,"put":1626,"callItm":14,"putItm":39,"isAtm":14},222.5,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":1618,"change":182,"changePercent":9,"volume":182,"openInterest":1619,"open_interest":1619,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":14},"MRNA  261009C00222500",0.21,0.75,0.38,59,1.1182,0.046762,0.005286,-0.318807,0.016167,0.000655,{"contract_symbol":1627,"symbol":1627,"bid":962,"ask":1628,"last":418,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1629,"implied_volatility":1629,"delta":1630,"gamma":1631,"theta":1632,"vega":1633,"rho":1634,"in_the_money":39},"MRNA  261009P00222500",37,0.853,-0.986972,0.002377,-0.083418,0.005547,-0.017091,{"strike":1636,"call":1637,"put":1648,"callItm":14,"putItm":39,"isAtm":14},225,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":1640,"last":1639,"change":182,"changePercent":9,"volume":182,"openInterest":1641,"open_interest":1641,"iv":1642,"implied_volatility":1642,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":1647,"in_the_money":14},"MRNA  261009C00225000",0.26,0.32,993,1.1196,0.036877,0.004356,-0.26334,0.013337,0.000517,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":1652,"change":182,"changePercent":9,"volume":182,"openInterest":1653,"open_interest":1653,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":39},"MRNA  261009P00225000",36.35,39.35,37.5,13,0.8645,-0.990395,0.0018,-0.064861,0.004256,-0.017334,{"strike":1661,"call":1662,"put":1672,"callItm":14,"putItm":39,"isAtm":14},227.5,{"contract_symbol":1663,"symbol":1663,"bid":590,"ask":1664,"last":107,"change":182,"changePercent":9,"volume":182,"openInterest":1665,"open_interest":1665,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":14},"MRNA  261009C00227500",0.37,255,1.1461,0.031879,0.003775,-0.239165,0.011833,0.000447,{"contract_symbol":1673,"symbol":1673,"bid":1674,"ask":789,"last":1675,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":39},"MRNA  261009P00227500",38.8,20.95,0.8601,-0.993783,0.001233,-0.044004,0.002902,-0.017576,{"strike":1683,"call":1684,"put":1693,"callItm":14,"putItm":39,"isAtm":14},230,{"contract_symbol":1685,"symbol":1685,"bid":590,"ask":1039,"last":1616,"change":182,"changePercent":9,"volume":182,"openInterest":1686,"open_interest":1686,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1689,"theta":1690,"vega":1691,"rho":1692,"in_the_money":14},"MRNA  261009C00230000",689,1.1954,0.030279,0.003468,-0.239018,0.01134,0.000424,{"contract_symbol":1694,"symbol":1694,"bid":1695,"ask":1696,"last":1697,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":39},"MRNA  261009P00230000",41.45,44.6,40.03,0.746,-0.99889,0.0003,-0.008062,0.000613,-0.017838,{"strike":1705,"call":1706,"put":1715,"callItm":14,"putItm":39,"isAtm":14},232.5,{"contract_symbol":1707,"symbol":1707,"bid":152,"ask":53,"last":82,"change":182,"changePercent":9,"volume":182,"openInterest":1708,"open_interest":1708,"iv":1709,"implied_volatility":1709,"delta":1710,"gamma":1711,"theta":1712,"vega":1713,"rho":1714,"in_the_money":14},"MRNA  261009C00232500",930,1.2207,0.026425,0.003032,-0.217922,0.010125,0.00037,{"contract_symbol":1716,"symbol":1716,"bid":1717,"ask":1718,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":39},"MRNA  261009P00232500",43.75,47.1,0.7534,-0.999291,0.000197,-0.005394,0.000406,-0.018042,{"strike":1726,"call":1727,"put":1735,"callItm":14,"putItm":39,"isAtm":14},235,{"contract_symbol":1728,"symbol":1728,"bid":441,"ask":1616,"last":950,"change":182,"changePercent":9,"volume":182,"openInterest":1543,"open_interest":1543,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":14},"MRNA  261009C00235000",1.2421,0.022825,0.002635,-0.196102,0.008955,0.00032,{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1738,"last":1739,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1740,"implied_volatility":1740,"delta":1741,"gamma":425,"theta":1742,"vega":1743,"rho":1744,"in_the_money":39},"MRNA  261009P00235000",46.4,49.55,38.5,0.7039,-0.999836,-0.001292,0.000104,-0.018244,{"strike":1746,"call":1747,"put":1758,"callItm":14,"putItm":39,"isAtm":14},237.5,{"contract_symbol":1748,"symbol":1748,"bid":182,"ask":1749,"last":1750,"change":182,"changePercent":9,"volume":182,"openInterest":1751,"open_interest":1751,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":14},"MRNA  261009C00237500",0.3,0.16,391,1.2653,0.019936,0.002308,-0.17819,0.007985,0.000279,{"contract_symbol":1759,"symbol":1759,"bid":1760,"ask":1761,"last":1762,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1763,"implied_volatility":1763,"delta":1764,"gamma":1765,"theta":1766,"vega":1767,"rho":1768,"in_the_money":39},"MRNA  261009P00237500",48.7,52.05,36.25,0.731,-0.999853,0.000047,-0.001208,0.000094,-0.018439,{"strike":1770,"call":1771,"put":1780,"callItm":14,"putItm":39,"isAtm":14},240,{"contract_symbol":1772,"symbol":1772,"bid":441,"ask":1773,"last":82,"change":182,"changePercent":9,"volume":182,"openInterest":1774,"open_interest":1774,"iv":1775,"implied_volatility":1775,"delta":1776,"gamma":1777,"theta":1778,"vega":1779,"rho":465,"in_the_money":14},"MRNA  261009C00240000",0.17,272,1.2868,0.017372,0.002018,-0.161167,0.007102,{"contract_symbol":1781,"symbol":1781,"bid":1782,"ask":1783,"last":778,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":1784,"implied_volatility":1784,"delta":1785,"gamma":795,"theta":1786,"vega":1787,"rho":1788,"in_the_money":39},"MRNA  261009P00240000",51.2,54.5,0.7573,-0.999869,-0.001127,0.000084,-0.018628,{"strike":1790,"call":1791,"put":1799,"callItm":14,"putItm":39,"isAtm":14},242.5,{"contract_symbol":1792,"symbol":1792,"bid":182,"ask":89,"last":89,"change":182,"changePercent":9,"volume":182,"openInterest":812,"open_interest":812,"iv":1793,"implied_volatility":1793,"delta":1794,"gamma":1795,"theta":1796,"vega":1797,"rho":1798,"in_the_money":14},"MRNA  261009C00242500",1.3041,0.014943,0.00175,-0.143548,0.006243,0.000209,{"contract_symbol":1800,"symbol":1800,"bid":1801,"ask":541,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":754,"theta":1804,"vega":1805,"rho":1806,"in_the_money":39},"MRNA  261009P00242500",53.65,0.7831,-0.999882,-0.001052,0.000076,-0.018827,{"strike":1808,"call":1809,"put":1817,"callItm":14,"putItm":39,"isAtm":14},245,{"contract_symbol":1810,"symbol":1810,"bid":304,"ask":799,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":537,"open_interest":537,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":14},"MRNA  261009C00245000",1.3176,0.012656,0.001501,-0.125672,0.00541,0.000177,{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":210,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1821,"implied_volatility":1821,"delta":1822,"gamma":899,"theta":1823,"vega":1824,"rho":1825,"in_the_money":39},"MRNA  261009P00245000",56.15,59.5,0.8079,-0.999895,-0.000977,0.000069,-0.019021,{"strike":1827,"call":1828,"put":1837,"callItm":14,"putItm":39,"isAtm":14},247.5,{"contract_symbol":1829,"symbol":1829,"bid":182,"ask":341,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":1830,"open_interest":1830,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":14},"MRNA  261009C00247500",61,1.3383,0.011111,0.00132,-0.114022,0.004831,0.000156,{"contract_symbol":1838,"symbol":1838,"bid":1839,"ask":1840,"last":602,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1841,"implied_volatility":1841,"delta":1842,"gamma":1843,"theta":1844,"vega":1845,"rho":1846,"in_the_money":39},"MRNA  261009P00247500",58.65,62,0.832,-0.999906,0.000027,-0.000903,0.000062,-0.019216,{"strike":1848,"call":1849,"put":1858,"callItm":14,"putItm":39,"isAtm":14},250,{"contract_symbol":1850,"symbol":1850,"bid":304,"ask":441,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":1851,"open_interest":1851,"iv":1852,"implied_volatility":1852,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":14},"MRNA  261009C00250000",706,1.3612,0.009906,0.001174,-0.104937,0.004371,0.000139,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":1861,"last":1862,"change":182,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":711,"theta":1865,"vega":1866,"rho":1867,"in_the_money":39},"MRNA  261009P00250000",61.35,64.3,49.5,0.8554,-0.999917,-0.000831,0.000055,-0.01941,{"strike":1869,"call":1870,"put":1878,"callItm":14,"putItm":39,"isAtm":14},252.5,{"contract_symbol":1871,"symbol":1871,"bid":182,"ask":82,"last":905,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1872,"implied_volatility":1872,"delta":1873,"gamma":1874,"theta":1875,"vega":1876,"rho":1877,"in_the_money":14},"MRNA  261009C00252500",1.3828,0.008823,0.001044,-0.096322,0.003951,0.000124,{"contract_symbol":1879,"symbol":1879,"bid":1880,"ask":1881,"last":1882,"change":182,"changePercent":9,"volume":182,"openInterest":262,"open_interest":262,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":39},"MRNA  261009P00252500",63.65,67,64.65,0.8779,-0.999926,0.00002,-0.000762,0.000049,-0.019604,{"strike":1665,"call":1890,"put":1898,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1891,"symbol":1891,"bid":182,"ask":949,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":687,"open_interest":687,"iv":1892,"implied_volatility":1892,"delta":1893,"gamma":1894,"theta":1895,"vega":1896,"rho":1897,"in_the_money":14},"MRNA  261009C00255000",1.4085,0.008048,0.000946,-0.090504,0.003644,0.000113,{"contract_symbol":1899,"symbol":1899,"bid":1900,"ask":1901,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1902,"implied_volatility":1902,"delta":1903,"gamma":1904,"theta":1905,"vega":391,"rho":1906,"in_the_money":39},"MRNA  261009P00255000",66.15,69.5,0.8996,-0.999935,0.000018,-0.000694,-0.019799,{"strike":1908,"call":1909,"put":1916,"callItm":14,"putItm":39,"isAtm":14},257.5,{"contract_symbol":1910,"symbol":1910,"bid":182,"ask":441,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":1911,"implied_volatility":1911,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1743,"in_the_money":14},"MRNA  261009C00257500",1.4352,0.007406,0.000863,-0.085715,0.003387,{"contract_symbol":1917,"symbol":1917,"bid":1918,"ask":1919,"last":1920,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":1921,"implied_volatility":1921,"delta":1922,"gamma":732,"theta":1923,"vega":1924,"rho":1925,"in_the_money":39},"MRNA  261009P00257500",68.65,72,69.8,0.9205,-0.999943,-0.000628,0.000039,-0.019993,{"strike":1927,"call":1928,"put":1937,"callItm":14,"putItm":39,"isAtm":14},260,{"contract_symbol":1929,"symbol":1929,"bid":182,"ask":441,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":1930,"open_interest":1930,"iv":1931,"implied_volatility":1931,"delta":1932,"gamma":1933,"theta":1934,"vega":1935,"rho":1936,"in_the_money":14},"MRNA  261009C00260000",318,1.4601,0.006789,0.000785,-0.080754,0.003137,0.000095,{"contract_symbol":1938,"symbol":1938,"bid":1939,"ask":1940,"last":1941,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1942,"implied_volatility":1942,"delta":1943,"gamma":584,"theta":1944,"vega":586,"rho":1945,"in_the_money":39},"MRNA  261009P00260000",71.15,74.5,71,0.9405,-0.99995,-0.000566,-0.020187,{"strike":1947,"call":1948,"put":1956,"callItm":14,"putItm":39,"isAtm":14},262.5,{"contract_symbol":1949,"symbol":1949,"bid":182,"ask":1449,"last":479,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1950,"implied_volatility":1950,"delta":1951,"gamma":1952,"theta":1953,"vega":1954,"rho":1955,"in_the_money":14},"MRNA  261009C00262500",1.4832,0.006192,0.000713,-0.075619,0.002892,0.000087,{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1960,"implied_volatility":1960,"delta":1961,"gamma":1962,"theta":1963,"vega":691,"rho":1964,"in_the_money":39},"MRNA  261009P00262500",73.65,77.05,0.9596,-0.999957,0.000011,-0.000505,-0.020381,{"strike":1966,"call":1967,"put":1977,"callItm":14,"putItm":39,"isAtm":14},265,{"contract_symbol":1968,"symbol":1968,"bid":182,"ask":1969,"last":1970,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1971,"implied_volatility":1971,"delta":1972,"gamma":1973,"theta":1974,"vega":1975,"rho":1976,"in_the_money":14},"MRNA  261009C00265000",1.13,1.07,1.5043,0.005613,0.000644,-0.070305,0.002651,0.000078,{"contract_symbol":1978,"symbol":1978,"bid":1979,"ask":1980,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1981,"implied_volatility":1981,"delta":1982,"gamma":607,"theta":1983,"vega":627,"rho":1984,"in_the_money":39},"MRNA  261009P00265000",76.15,79.5,0.9776,-0.999963,-0.000445,-0.020571,{"strike":1986,"call":1987,"put":1996,"callItm":14,"putItm":39,"isAtm":14},267.5,{"contract_symbol":1988,"symbol":1988,"bid":182,"ask":1989,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1990,"implied_volatility":1990,"delta":1991,"gamma":1992,"theta":1993,"vega":1994,"rho":1995,"in_the_money":14},"MRNA  261009C00267500",0.83,1.5232,0.00505,0.000579,-0.064804,0.002413,0.000071,{"contract_symbol":1997,"symbol":1997,"bid":1998,"ask":1999,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2000,"implied_volatility":2000,"delta":2001,"gamma":512,"theta":2002,"vega":2003,"rho":2004,"in_the_money":39},"MRNA  261009P00267500",78.65,82.05,0.9948,-0.999968,-0.000392,0.000022,-0.02077,{"strike":2006,"call":2007,"put":2014,"callItm":14,"putItm":39,"isAtm":14},270,{"contract_symbol":2008,"symbol":2008,"bid":182,"ask":799,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":906,"open_interest":906,"iv":2009,"implied_volatility":2009,"delta":2010,"gamma":1647,"theta":2011,"vega":2012,"rho":2013,"in_the_money":14},"MRNA  261009C00270000",1.5397,0.004501,-0.05911,0.002177,0.000063,{"contract_symbol":2015,"symbol":2015,"bid":2016,"ask":2017,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":793,"rho":2022,"in_the_money":39},"MRNA  261009P00270000",81.15,84.5,1.0109,-0.999973,0.000007,-0.00034,-0.020964,{"strike":2024,"call":2025,"put":2034,"callItm":14,"putItm":39,"isAtm":14},272.5,{"contract_symbol":2026,"symbol":2026,"bid":182,"ask":2027,"last":2028,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2029,"implied_volatility":2029,"delta":2030,"gamma":2031,"theta":2032,"vega":2033,"rho":1866,"in_the_money":14},"MRNA  261009C00272500",2.14,1.44,1.5533,0.003962,0.000457,-0.053209,0.001943,{"contract_symbol":2035,"symbol":2035,"bid":2036,"ask":2037,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":563,"theta":2040,"vega":375,"rho":2041,"in_the_money":39},"MRNA  261009P00272500",83.65,87.05,1.0257,-0.999977,-0.00029,-0.021158,{"strike":2043,"call":2044,"put":2052,"callItm":14,"putItm":39,"isAtm":14},275,{"contract_symbol":2045,"symbol":2045,"bid":182,"ask":371,"last":2046,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2047,"implied_volatility":2047,"delta":2048,"gamma":2049,"theta":2050,"vega":2051,"rho":840,"in_the_money":14},"MRNA  261009C00275000",0.71,1.5629,0.003419,0.000398,-0.046905,0.001702,{"contract_symbol":2053,"symbol":2053,"bid":2054,"ask":2055,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2056,"implied_volatility":2056,"delta":2057,"gamma":2058,"theta":2059,"vega":584,"rho":2060,"in_the_money":39},"MRNA  261009P00275000",86.15,89.5,1.039,-0.999982,0.000005,-0.000243,-0.021347,{"strike":2062,"call":2063,"put":2071,"callItm":14,"putItm":39,"isAtm":14},277.5,{"contract_symbol":2064,"symbol":2064,"bid":182,"ask":2065,"last":799,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2066,"implied_volatility":2066,"delta":2067,"gamma":2068,"theta":2069,"vega":2070,"rho":795,"in_the_money":14},"MRNA  261009C00277500",0.56,1.5694,0.002908,0.000343,-0.040712,0.001471,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2075,"implied_volatility":2075,"delta":2076,"gamma":373,"theta":544,"vega":1962,"rho":2077,"in_the_money":39},"MRNA  261009P00277500",88.65,92,1.0512,-0.999985,-0.021546,{"strike":2079,"call":2080,"put":2087,"callItm":14,"putItm":39,"isAtm":14},280,{"contract_symbol":2081,"symbol":2081,"bid":266,"ask":354,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":1246,"open_interest":1246,"iv":2082,"implied_volatility":2082,"delta":2083,"gamma":2084,"theta":2085,"vega":2086,"rho":734,"in_the_money":14},"MRNA  261009C00280000",1.5699,0.002386,0.000287,-0.034058,0.001231,{"contract_symbol":2088,"symbol":2088,"bid":2089,"ask":2090,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2091,"implied_volatility":2091,"delta":2092,"gamma":359,"theta":2093,"vega":2094,"rho":2095,"in_the_money":39},"MRNA  261009P00280000",91.15,94.35,1.0614,-0.999988,-0.000161,0.000009,-0.02174,{"strike":2097,"call":2098,"put":2106,"callItm":14,"putItm":39,"isAtm":14},282.5,{"contract_symbol":2099,"symbol":2099,"bid":182,"ask":371,"last":2100,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2101,"implied_volatility":2101,"delta":2102,"gamma":2103,"theta":2104,"vega":2105,"rho":627,"in_the_money":14},"MRNA  261009C00282500",1.45,1.5625,0.001862,0.00023,-0.02707,0.000983,{"contract_symbol":2107,"symbol":2107,"bid":2108,"ask":2109,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2110,"implied_volatility":2110,"delta":2111,"gamma":457,"theta":2112,"vega":2020,"rho":2113,"in_the_money":39},"MRNA  261009P00282500",93.65,97,1.0693,-0.999991,-0.000124,-0.021935,{"strike":2115,"call":2116,"put":2123,"callItm":14,"putItm":39,"isAtm":14},285,{"contract_symbol":2117,"symbol":2117,"bid":182,"ask":371,"last":2046,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2118,"implied_volatility":2118,"delta":2119,"gamma":2120,"theta":2121,"vega":2122,"rho":793,"in_the_money":14},"MRNA  261009C00285000",1.5446,0.001346,0.000173,-0.019913,0.000731,{"contract_symbol":2124,"symbol":2124,"bid":2125,"ask":2126,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2127,"implied_volatility":2127,"delta":2128,"gamma":457,"theta":2129,"vega":2058,"rho":2130,"in_the_money":39},"MRNA  261009P00285000",96.15,99.5,1.0744,-0.999994,-0.000092,-0.022129,{"strike":2132,"call":2133,"put":2140,"callItm":14,"putItm":39,"isAtm":14},287.5,{"contract_symbol":2134,"symbol":2134,"bid":182,"ask":1448,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2135,"implied_volatility":2135,"delta":2136,"gamma":2137,"theta":2138,"vega":2139,"rho":732,"in_the_money":14},"MRNA  261009C00287500",1.5458,0.001099,0.000144,-0.016548,0.000607,{"contract_symbol":2141,"symbol":2141,"bid":2142,"ask":2143,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2127,"implied_volatility":2127,"delta":2144,"gamma":357,"theta":2145,"vega":359,"rho":2146,"in_the_money":39},"MRNA  261009P00287500",98.65,102,-0.999996,-0.000061,-0.022323,{"strike":2148,"call":2149,"put":2156,"callItm":14,"putItm":39,"isAtm":14},290,{"contract_symbol":2150,"symbol":2150,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":2151,"open_interest":2151,"iv":2135,"implied_volatility":2135,"delta":2152,"gamma":2153,"theta":2154,"vega":2155,"rho":389,"in_the_money":14},"MRNA  261009C00290000",334,0.000887,0.000118,-0.013594,0.000499,{"contract_symbol":2157,"symbol":2157,"bid":2158,"ask":2159,"last":2160,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2161,"implied_volatility":2161,"delta":2162,"gamma":357,"theta":2163,"vega":457,"rho":2164,"in_the_money":39},"MRNA  261009P00290000",101.15,104.5,102.1,1.0739,-0.999997,-0.00004,-0.022512,{"strike":2166,"call":2167,"put":2174,"callItm":14,"putItm":39,"isAtm":14},292.5,{"contract_symbol":2168,"symbol":2168,"bid":182,"ask":2169,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2135,"implied_volatility":2135,"delta":2170,"gamma":2171,"theta":2172,"vega":2173,"rho":607,"in_the_money":14},"MRNA  261009C00292500",0.42,0.000715,0.000097,-0.011141,0.000409,{"contract_symbol":2175,"symbol":2175,"bid":2176,"ask":2177,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2161,"implied_volatility":2161,"delta":2178,"gamma":182,"theta":2179,"vega":357,"rho":2180,"in_the_money":39},"MRNA  261009P00292500",103.65,107,-0.999998,-0.000026,-0.022706,{"strike":2182,"call":2183,"put":2189,"callItm":14,"putItm":39,"isAtm":14},295,{"contract_symbol":2184,"symbol":2184,"bid":182,"ask":304,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2135,"implied_volatility":2135,"delta":2185,"gamma":2186,"theta":2187,"vega":2188,"rho":512,"in_the_money":14},"MRNA  261009C00295000",0.000575,0.000079,-0.009111,0.000334,{"contract_symbol":2190,"symbol":2190,"bid":2191,"ask":2192,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":2127,"implied_volatility":2127,"delta":2193,"gamma":182,"theta":2194,"vega":357,"rho":2195,"in_the_money":39},"MRNA  261009P00295000",106.15,109.5,-0.999999,-0.000017,-0.022905,"2026-10-07T07:44:12.956191+00:00"]