[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MS":3,"homepage-market-summary":35,"stock-options-MS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MS","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},"Morgan Stanley","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Morgan Stanley is a massive global financial services firm, with offices in 42 countries and more than 82,000 employees as of year-end 2025. The firm cut its teeth in investment banking and institutional trading, where it maintains a strong presence today, but generates the lion share of its income from wealth and asset management franchises, across which it boasted $9.3 trillion in client assets at the end of 2025. After reincorporation as a bank holding company in the wake of the global financial crisis, Morgan Stanley also boasts a top 10 banking franchise by deposits, with more than $400 billion in customer deposits, predominately attributable to cash sweeps from its wealth management and brokerage businesses.","83,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4081,4.6,"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},191.02,191.01,193.14,190.55,190.19,0.83,0.44,4897260.12618,75649,191.3431,232.25,151.84,6019313.1956989,48.7,8462,{"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":257,"updated_at":1093,"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",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,13421,0.75,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253],{"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},"2028-12-15",801,"281215",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",836,"290119",[258,273,287,298,308,322,336,350,367,385,404,425,445,466,487,510,532,557,580,606,632,658,684,706,731,753,777,799,821,841,861,883,899,919,935,950,962,973,983,993,1004,1016,1025,1034,1044,1054,1064,1074,1084],{"strike":259,"call":260,"put":267,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":265,"gamma":187,"theta":187,"vega":187,"rho":266,"in_the_money":44},"MS    261009C00115000",75.2,77.9,0.9318,1,0.008958,{"contract_symbol":268,"symbol":268,"bid":187,"ask":269,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00115000",2.13,0.05,81,0.5246,{"strike":274,"call":275,"put":281,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":279,"implied_volatility":279,"delta":265,"gamma":187,"theta":187,"vega":187,"rho":280,"in_the_money":44},"MS    261009C00120000",70.2,72.95,0.7895,0.009346,{"contract_symbol":282,"symbol":282,"bid":187,"ask":283,"last":284,"change":187,"changePercent":9,"volume":187,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00120000",0.07,0.15,9,0.5247,{"strike":288,"call":289,"put":295,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":265,"gamma":187,"theta":293,"vega":187,"rho":294,"in_the_money":44},"MS    261009C00125000",65.35,67.45,-0.000001,0.009737,{"contract_symbol":296,"symbol":296,"bid":187,"ask":269,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":297,"open_interest":297,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00125000",116,{"strike":299,"call":300,"put":306,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":279,"implied_volatility":279,"delta":265,"gamma":187,"theta":187,"vega":187,"rho":305,"in_the_money":44},"MS    261009C00130000",60.1,62.95,61.49,0.010125,{"contract_symbol":307,"symbol":307,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00130000",{"strike":309,"call":310,"put":320,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"MS    261009C00135000",55.45,57.45,56.51,0.999991,0.000002,-0.000108,0.000007,0.010516,{"contract_symbol":321,"symbol":321,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00135000",{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"MS    261009C00140000",50.35,52.85,49.4,0.999942,0.000015,-0.000654,0.00004,0.010905,{"contract_symbol":335,"symbol":335,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00140000",{"strike":337,"call":338,"put":348,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"MS    261009C00145000",44.9,47.95,44.41,0.999697,0.000071,-0.003094,0.000189,0.01129,{"contract_symbol":349,"symbol":349,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":286,"implied_volatility":286,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00145000",{"strike":351,"call":352,"put":362,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"MS    261009C00150000",40.05,42.95,39.39,0.998721,0.000268,-0.011679,0.000713,0.011665,{"contract_symbol":363,"symbol":363,"bid":187,"ask":364,"last":365,"change":187,"changePercent":9,"volume":187,"openInterest":366,"open_interest":366,"iv":272,"implied_volatility":272,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009P00150000",0.11,0.03,96,{"strike":368,"call":369,"put":378,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":44},"MS    261009C00155000",35.3,37.95,0.995574,0.000823,-0.035911,0.002193,0.012006,{"contract_symbol":379,"symbol":379,"bid":187,"ask":380,"last":112,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":286,"implied_volatility":286,"delta":382,"gamma":383,"theta":384,"vega":316,"rho":187,"in_the_money":14},"MS    261009P00155000",0.52,4,-0.000002,0.000001,-0.000016,{"strike":386,"call":387,"put":397,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":187,"changePercent":9,"volume":187,"openInterest":195,"open_interest":195,"iv":264,"implied_volatility":264,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"MS    261009C00160000",30.25,32.95,26.8,0.98718,0.002099,-0.091572,0.005592,0.012267,{"contract_symbol":398,"symbol":398,"bid":187,"ask":399,"last":399,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":272,"implied_volatility":272,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":293,"in_the_money":14},"MS    261009P00160000",0.01,-0.000045,0.000021,-0.000293,0.000032,{"strike":405,"call":406,"put":417,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":187,"changePercent":9,"volume":187,"openInterest":411,"open_interest":411,"iv":279,"implied_volatility":279,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":44},"MS    261009C00165000",25.2,27.75,24.73,15,0.985318,0.002785,-0.087235,0.006286,0.012626,{"contract_symbol":418,"symbol":418,"bid":187,"ask":87,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":419,"open_interest":419,"iv":272,"implied_volatility":272,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"MS    261009P00165000",5,-0.000579,0.000229,-0.003171,0.000344,-0.000009,{"strike":426,"call":427,"put":436,"callItm":44,"putItm":14,"isAtm":14},167.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":408,"last":430,"change":187,"changePercent":9,"volume":187,"openInterest":195,"open_interest":195,"iv":264,"implied_volatility":264,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"MS    261009C00167500",22.7,22.26,0.952993,0.006231,-0.271809,0.016599,0.012322,{"contract_symbol":437,"symbol":437,"bid":187,"ask":87,"last":438,"change":187,"changePercent":9,"volume":187,"openInterest":439,"open_interest":439,"iv":272,"implied_volatility":272,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"MS    261009P00167500",0.1,23,-0.001725,0.000625,-0.008641,0.000937,-0.000026,{"strike":446,"call":447,"put":457,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":187,"changePercent":9,"volume":187,"openInterest":419,"open_interest":419,"iv":264,"implied_volatility":264,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":44},"MS    261009C00170000",20.2,22.5,47.17,0.932469,0.008289,-0.361605,0.022083,0.012197,{"contract_symbol":458,"symbol":458,"bid":187,"ask":459,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":460,"open_interest":460,"iv":286,"implied_volatility":286,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"MS    261009P00170000",0.09,365,-0.004603,0.001514,-0.020943,0.002271,-0.00007,{"strike":467,"call":468,"put":477,"callItm":44,"putItm":14,"isAtm":14},172.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":264,"implied_volatility":264,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"MS    261009C00172500",17.7,20.5,0.906066,0.010639,-0.464095,0.028342,0.01198,{"contract_symbol":478,"symbol":478,"bid":187,"ask":479,"last":480,"change":187,"changePercent":9,"volume":187,"openInterest":481,"open_interest":481,"iv":286,"implied_volatility":286,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"MS    261009P00172500",0.19,0.16,219,-0.011039,0.003275,-0.045295,0.004911,-0.000167,{"strike":488,"call":489,"put":501,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"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":44},"MS    261009C00175000",15.5,17.3,11.74,53,0.841,0.895571,0.012736,-0.452644,0.030625,0.012016,{"contract_symbol":502,"symbol":502,"bid":187,"ask":284,"last":283,"change":187,"changePercent":9,"volume":187,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"MS    261009P00175000",210,0.4735,-0.01437,0.004558,-0.051357,0.006171,-0.000218,{"strike":511,"call":512,"put":522,"callItm":44,"putItm":14,"isAtm":14},177.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"MS    261009C00177500",12.9,14.75,0.7486,0.882687,0.015553,-0.437922,0.033288,0.012018,{"contract_symbol":523,"symbol":523,"bid":365,"ask":524,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"MS    261009P00177500",0.12,184,0.4323,-0.021693,0.007095,-0.066628,0.00877,-0.000328,{"strike":533,"call":534,"put":546,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":187,"changePercent":9,"volume":187,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":44},"MS    261009C00180000",10.3,12.3,8.6,37,0.6539,0.866354,0.019501,-0.41898,0.036459,0.011967,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":438,"change":187,"changePercent":9,"volume":187,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"MS    261009P00180000",0.06,0.13,488,0.3916,-0.034254,0.011466,-0.088347,0.012835,-0.000518,{"strike":558,"call":559,"put":570,"callItm":44,"putItm":14,"isAtm":14},182.5,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":285,"change":187,"changePercent":9,"volume":187,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"MS    261009C00182500",7.95,9.85,95,0.5561,0.844693,0.025373,-0.394312,0.040344,0.011838,{"contract_symbol":571,"symbol":571,"bid":364,"ask":572,"last":284,"change":187,"changePercent":9,"volume":187,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"MS    261009P00182500",0.21,211,0.3463,-0.054317,0.018813,-0.113359,0.018623,-0.000821,{"strike":581,"call":582,"put":594,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":187,"changePercent":9,"volume":187,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"MS    261009C00185000",6.15,7.35,8.27,70,0.4539,0.813977,0.034898,-0.361274,0.045289,0.011573,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":187,"changePercent":9,"volume":187,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"MS    261009P00185000",0.31,0.43,0.35,1848,0.3166,-0.102916,0.033478,-0.168592,0.030303,-0.001557,{"strike":607,"call":608,"put":620,"callItm":44,"putItm":14,"isAtm":14},187.5,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":187,"changePercent":9,"volume":187,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":44},"MS    261009C00187500",3.95,4.65,4.3,979,0.3529,0.760239,0.052075,-0.325787,0.052537,0.010961,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":187,"changePercent":9,"volume":187,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"MS    261009P00187500",0.68,0.95,0.72,265,0.318,-0.217253,0.054682,-0.277769,0.0497,-0.003294,{"strike":633,"call":634,"put":646,"callItm":44,"putItm":14,"isAtm":44},190,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":187,"changePercent":9,"volume":187,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"MS    261009C00190000",2.5,2.93,2.87,370,0.3137,0.622959,0.071607,-0.354159,0.064221,0.009062,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":187,"changePercent":9,"volume":187,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"MS    261009P00190000",1.39,1.83,1.53,1048,0.2976,-0.371186,0.075099,-0.334296,0.063909,-0.005641,{"strike":659,"call":660,"put":672,"callItm":14,"putItm":44,"isAtm":44},192.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":187,"changePercent":9,"volume":187,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"MS    261009C00192500",1.27,1.63,1.61,758,0.3388,0.44238,0.068901,-0.397501,0.066752,0.006457,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":187,"changePercent":9,"volume":187,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":44},"MS    261009P00192500",2.63,3.15,3.02,187,0.293,-0.568278,0.079346,-0.342229,0.066466,-0.008673,{"strike":685,"call":686,"put":696,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":687,"symbol":687,"bid":43,"ask":189,"last":688,"change":187,"changePercent":9,"volume":187,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"MS    261009C00195000",0.65,1406,0.3163,0.267773,0.061568,-0.309479,0.055676,0.003929,{"contract_symbol":697,"symbol":697,"bid":612,"ask":419,"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},"MS    261009P00195000",4.4,161,0.2857,-0.754499,0.065143,-0.267194,0.053214,-0.01158,{"strike":707,"call":708,"put":720,"callItm":14,"putItm":44,"isAtm":14},197.5,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":187,"changePercent":9,"volume":187,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"MS    261009C00197500",0.2,0.4,0.41,379,0.319,0.143079,0.041879,-0.214109,0.038194,0.002105,{"contract_symbol":721,"symbol":721,"bid":722,"ask":585,"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":44},"MS    261009P00197500",5.65,7.52,62,0.284,-0.885228,0.040372,-0.163568,0.032771,-0.01369,{"strike":732,"call":733,"put":742,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":734,"symbol":734,"bid":524,"ask":710,"last":87,"change":187,"changePercent":9,"volume":187,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"MS    261009C00200000",874,0.338,0.076858,0.025233,-0.144859,0.024386,0.001132,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":187,"changePercent":9,"volume":187,"openInterest":297,"open_interest":297,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":44},"MS    261009P00200000",8.2,9.7,8.8,0.183,-0.996035,0.0038,-0.006391,0.001988,-0.01552,{"strike":754,"call":755,"put":766,"callItm":14,"putItm":44,"isAtm":14},202.5,{"contract_symbol":756,"symbol":756,"bid":399,"ask":757,"last":758,"change":187,"changePercent":9,"volume":187,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"MS    261009C00202500",0.29,0.08,151,0.3546,0.039594,0.014254,-0.090047,0.014451,0.000584,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":187,"changePercent":9,"volume":187,"openInterest":587,"open_interest":587,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":44},"MS    261009P00202500",10.5,12.55,11.93,0.1971,-0.999257,0.000769,-0.0015,0.000433,-0.015763,{"strike":778,"call":779,"put":788,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":780,"symbol":780,"bid":365,"ask":157,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"MS    261009C00205000",427,0.3644,0.018363,0.007308,-0.048766,0.007613,0.000271,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":44},"MS    261009P00205000",12.85,15.1,17.2,0.3714,-0.979755,0.00779,-0.054002,0.008271,-0.015667,{"strike":800,"call":801,"put":810,"callItm":14,"putItm":44,"isAtm":14},207.5,{"contract_symbol":802,"symbol":802,"bid":187,"ask":87,"last":548,"change":187,"changePercent":9,"volume":187,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"MS    261009C00207500",117,0.3968,0.011857,0.004607,-0.036453,0.005226,0.000175,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":187,"changePercent":9,"volume":187,"openInterest":265,"open_interest":265,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":44},"MS    261009P00207500",15.2,17.75,17.26,0.2729,-0.999519,0.000371,-0.00139,0.00029,-0.016156,{"strike":503,"call":822,"put":831,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":823,"symbol":823,"bid":187,"ask":157,"last":399,"change":187,"changePercent":9,"volume":187,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"MS    261009C00210000",405,0.4464,0.01044,0.003666,-0.036708,0.004679,0.000154,{"contract_symbol":832,"symbol":832,"bid":470,"ask":833,"last":834,"change":187,"changePercent":9,"volume":187,"openInterest":265,"open_interest":265,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":44},"MS    261009P00210000",20,16.78,0.309,-0.999599,0.000277,-0.001329,0.000245,-0.016352,{"strike":842,"call":843,"put":853,"callItm":14,"putItm":44,"isAtm":14},212.5,{"contract_symbol":844,"symbol":844,"bid":187,"ask":845,"last":846,"change":187,"changePercent":9,"volume":187,"openInterest":847,"open_interest":847,"iv":825,"implied_volatility":825,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":14},"MS    261009C00212500",0.37,0.42,59,0.00452,0.001751,-0.017531,0.002235,0.000067,{"contract_symbol":854,"symbol":854,"bid":449,"ask":855,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":44},"MS    261009P00212500",22.75,-0.999924,0.000059,-0.000282,0.000052,-0.016552,{"strike":862,"call":863,"put":873,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":864,"symbol":864,"bid":187,"ask":549,"last":865,"change":187,"changePercent":9,"volume":187,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"MS    261009C00215000",0.3,84,0.4463,0.001816,0.00077,-0.007703,0.000982,0.000027,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":44},"MS    261009P00215000",22.9,25.25,16.8,-0.999988,0.000011,-0.000051,0.000009,-0.016748,{"strike":884,"call":885,"put":893,"callItm":14,"putItm":44,"isAtm":14},217.5,{"contract_symbol":886,"symbol":886,"bid":187,"ask":549,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":887,"open_interest":887,"iv":825,"implied_volatility":825,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":14},"MS    261009C00217500",69,0.000685,0.000315,-0.003154,0.000402,0.00001,{"contract_symbol":894,"symbol":894,"bid":408,"ask":895,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":896,"gamma":316,"theta":897,"vega":383,"rho":898,"in_the_money":44},"MS    261009P00217500",27.8,-0.999998,-0.000008,-0.016943,{"strike":900,"call":901,"put":909,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":902,"symbol":902,"bid":187,"ask":758,"last":399,"change":187,"changePercent":9,"volume":187,"openInterest":903,"open_interest":903,"iv":825,"implied_volatility":825,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"MS    261009C00220000",233,0.000241,0.000119,-0.001195,0.000152,0.000004,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":914,"implied_volatility":914,"delta":915,"gamma":330,"theta":916,"vega":917,"rho":918,"in_the_money":44},"MS    261009P00220000",27.7,29.95,28.6,0.3822,-0.999978,-0.000109,0.000016,-0.017134,{"strike":920,"call":921,"put":928,"callItm":14,"putItm":44,"isAtm":14},222.5,{"contract_symbol":922,"symbol":922,"bid":187,"ask":923,"last":711,"change":187,"changePercent":9,"volume":187,"openInterest":265,"open_interest":265,"iv":825,"implied_volatility":825,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":383,"in_the_money":14},"MS    261009C00222500",0.73,0.000079,0.000042,-0.000421,0.000054,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":934,"in_the_money":44},"MS    261009P00222500",30.55,32.55,31.1,-1,-0.017332,{"strike":936,"call":937,"put":945,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":938,"symbol":938,"bid":187,"ask":107,"last":939,"change":187,"changePercent":9,"volume":187,"openInterest":940,"open_interest":940,"iv":825,"implied_volatility":825,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":187,"in_the_money":14},"MS    261009C00225000",0.33,186,0.000024,0.000014,-0.000139,0.000018,{"contract_symbol":946,"symbol":946,"bid":390,"ask":947,"last":948,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":949,"in_the_money":44},"MS    261009P00225000",35.25,33.67,-0.017527,{"strike":951,"call":952,"put":956,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":953,"symbol":953,"bid":187,"ask":380,"last":157,"change":187,"changePercent":9,"volume":187,"openInterest":954,"open_interest":954,"iv":867,"implied_volatility":867,"delta":316,"gamma":383,"theta":955,"vega":316,"rho":187,"in_the_money":14},"MS    261009C00230000",108,-0.000012,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":914,"implied_volatility":914,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":961,"in_the_money":44},"MS    261009P00230000",37.7,40.25,40.55,-0.017913,{"strike":963,"call":964,"put":967,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":965,"symbol":965,"bid":187,"ask":269,"last":284,"change":187,"changePercent":9,"volume":187,"openInterest":966,"open_interest":966,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":293,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00235000",64,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":972,"in_the_money":44},"MS    261009P00235000",43,45.25,43.79,-0.018306,{"strike":974,"call":975,"put":977,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":976,"symbol":976,"bid":187,"ask":269,"last":399,"change":187,"changePercent":9,"volume":187,"openInterest":207,"open_interest":207,"iv":867,"implied_volatility":867,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00240000",{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":982,"in_the_money":44},"MS    261009P00240000",47.7,50,48.78,-0.018695,{"strike":984,"call":985,"put":988,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":986,"symbol":986,"bid":187,"ask":269,"last":459,"change":187,"changePercent":9,"volume":187,"openInterest":987,"open_interest":987,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00245000",601,{"contract_symbol":989,"symbol":989,"bid":327,"ask":990,"last":991,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":992,"in_the_money":44},"MS    261009P00245000",54.95,54,-0.019085,{"strike":994,"call":995,"put":998,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":996,"symbol":996,"bid":187,"ask":269,"last":997,"change":187,"changePercent":9,"volume":187,"openInterest":207,"open_interest":207,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00250000",0.17,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1003,"in_the_money":44},"MS    261009P00250000",58.05,59.8,60.58,-0.019474,{"strike":1005,"call":1006,"put":1010,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1007,"symbol":1007,"bid":187,"ask":269,"last":1008,"change":187,"changePercent":9,"volume":187,"openInterest":1009,"open_interest":1009,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00255000",0.89,14,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":1014,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":914,"implied_volatility":914,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1015,"in_the_money":44},"MS    261009P00255000",63.15,65.25,63.86,-0.01986,{"strike":1017,"call":1018,"put":1020,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1019,"symbol":1019,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00260000",{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":277,"last":1023,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1024,"in_the_money":44},"MS    261009P00260000",68.15,68.84,-0.020253,{"strike":625,"call":1026,"put":1028,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1027,"symbol":1027,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00265000",{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":914,"implied_volatility":914,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1033,"in_the_money":44},"MS    261009P00265000",73.15,75.25,75.73,-0.020639,{"strike":1035,"call":1036,"put":1038,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1037,"symbol":1037,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00270000",{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1043,"in_the_money":44},"MS    261009P00270000",78.1,80.2,78.85,-0.021032,{"strike":1045,"call":1046,"put":1048,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1047,"symbol":1047,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":867,"implied_volatility":867,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00275000",{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":1052,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1053,"in_the_money":44},"MS    261009P00275000",82.7,85.25,83.83,-0.021422,{"strike":1055,"call":1056,"put":1058,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1057,"symbol":1057,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00280000",{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1063,"in_the_money":44},"MS    261009P00280000",87.7,90.25,90.73,-0.021811,{"strike":1065,"call":1066,"put":1068,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1067,"symbol":1067,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00285000",{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1072,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1073,"in_the_money":44},"MS    261009P00285000",92.7,95.25,95.72,-0.022201,{"strike":1075,"call":1076,"put":1078,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1077,"symbol":1077,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00290000",{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":1082,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":914,"implied_volatility":914,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1083,"in_the_money":44},"MS    261009P00290000",97.8,100.2,100.69,-0.022586,{"strike":1085,"call":1086,"put":1088,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1087,"symbol":1087,"bid":187,"ask":269,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MS    261009C00295000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":835,"implied_volatility":835,"delta":933,"gamma":187,"theta":187,"vega":187,"rho":1092,"in_the_money":44},"MS    261009P00295000",102.7,105.25,-0.02298,"2026-10-07T07:41:48.615898+00:00"]