[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSA":3,"homepage-market-summary":35,"stock-options-MSA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSA","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},"Mine Safety Incorporated","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","MSA Safety Inc makes safety products that are used to protect workers in the oil and gas and mining industries. The company's product offerings include breathing apparatuses, fall protection, portable gas detection systems, industrial head protection, fire and rescue helmets, and fixed gas and flame detection systems, among others. The end markets for its products include the fire service, contractor, industrial, mining, oil and gas, and utilities industries. The company has organized its business into four geographical operating segments that are aggregated into two reportable segments: Americas and International. The majority of its revenue is generated from the Americas segment, which is comprised of the company's operations in Northern North America and Latin America geographies.","5,300","Cranberry Township, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1839,2.16,"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},182.45,184.16,184.67,182.38,183.13,-0.68,-0.37,190928.731763,6297,182.9627,208.92,151.11,259160.53013984862,54.2,10391,{"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":204,"updated_at":580,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,83,0.02,[191,192,196,200],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",73,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",164,"270319",[205,223,241,260,278,296,314,332,351,370,391,412,434,453,471,488,503,516,530,544,558,570],{"strike":206,"call":207,"put":215,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":213,"vega":187,"rho":214,"in_the_money":44},"MSA   261016C00135000",47,50,0.3651,1,-0.000001,0.036985,{"contract_symbol":216,"symbol":216,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":213,"in_the_money":14},"MSA   261016P00135000",4.9,0.4402,-0.000015,0.000005,-0.000044,0.00002,{"strike":224,"call":225,"put":233,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":226,"symbol":226,"bid":227,"ask":194,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":44},"MSA   261016C00140000",41.2,0.999995,0.000002,-0.000013,0.000007,0.038355,{"contract_symbol":234,"symbol":234,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":14},"MSA   261016P00140000",0.431,-0.000089,0.000027,-0.000231,0.000107,-0.000005,{"strike":242,"call":243,"put":253,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":44},"MSA   261016C00145000",36.7,40,0.3443,0.999975,0.00001,-0.000055,0.000032,0.039724,{"contract_symbol":254,"symbol":254,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"MSA   261016P00145000",-0.000713,0.000185,-0.001638,0.000745,-0.000036,{"strike":261,"call":262,"put":271,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":44},"MSA   261016C00150000",32.1,35,0.999465,0.000172,-0.001043,0.000572,0.041067,{"contract_symbol":272,"symbol":272,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"MSA   261016P00150000",-0.002711,0.000642,-0.005431,0.002522,-0.000138,{"strike":279,"call":280,"put":289,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":247,"implied_volatility":247,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":44},"MSA   261016C00155000",26.2,30,0.998073,0.00059,-0.003184,0.001851,0.042367,{"contract_symbol":290,"symbol":290,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MSA   261016P00155000",-0.010138,0.002072,-0.017542,0.008145,-0.000519,{"strike":297,"call":298,"put":307,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":44},"MSA   261016C00160000",22.1,25.5,0.98621,0.003195,-0.019404,0.010637,0.04313,{"contract_symbol":308,"symbol":308,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"MSA   261016P00160000",-0.032997,0.005537,-0.048899,0.022231,-0.001698,{"strike":315,"call":316,"put":325,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":44},"MSA   261016C00165000",17,20.5,0.954863,0.008619,-0.052344,0.028695,0.042891,{"contract_symbol":326,"symbol":326,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"MSA   261016P00165000",-0.074251,0.010792,-0.091364,0.042422,-0.003833,{"strike":333,"call":334,"put":343,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":247,"implied_volatility":247,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"MSA   261016C00170000",12,15.5,0.897749,0.017157,-0.09266,0.053866,0.041322,{"contract_symbol":344,"symbol":344,"bid":187,"ask":217,"last":345,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":218,"implied_volatility":218,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"MSA   261016P00170000",1.1,-0.157103,0.018084,-0.159698,0.072603,-0.008163,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"MSA   261016C00175000",7.1,10.5,0.764289,0.027921,-0.169567,0.092956,0.035732,{"contract_symbol":363,"symbol":363,"bid":187,"ask":217,"last":364,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":235,"implied_volatility":235,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MSA   261016P00175000",1.9,-0.267611,0.02529,-0.214091,0.099406,-0.01398,{"strike":371,"call":372,"put":383,"callItm":44,"putItm":14,"isAtm":44},180,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"MSA   261016C00180000",3.2,6.5,6.7,0.2806,0.623353,0.044809,-0.160782,0.114671,0.029865,{"contract_symbol":384,"symbol":384,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MSA   261016P00180000",0.2938,-0.38119,0.042961,-0.168942,0.115093,-0.019718,{"strike":392,"call":393,"put":403,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":394,"symbol":394,"bid":395,"ask":217,"last":396,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"MSA   261016C00185000",0.7,3.1,0.325,0.408622,0.039573,-0.190515,0.117302,0.019658,{"contract_symbol":404,"symbol":404,"bid":405,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"MSA   261016P00185000",1.5,0.1438,-0.716132,0.07805,-0.073511,0.10233,-0.036702,{"strike":413,"call":414,"put":424,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":415,"symbol":415,"bid":187,"ask":217,"last":416,"change":187,"changePercent":9,"volume":187,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"MSA   261016C00190000",0.05,78,0.4282,0.295737,0.026715,-0.223188,0.104316,0.014145,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"MSA   261016P00190000",5,8.5,0.0751,-0.999437,0.000875,-0.000225,0.000599,-0.052025,{"strike":435,"call":436,"put":444,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":437,"symbol":437,"bid":187,"ask":217,"last":185,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"MSA   261016C00195000",0.5268,0.23595,0.019361,-0.244811,0.093008,0.011216,{"contract_symbol":445,"symbol":445,"bid":183,"ask":446,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"MSA   261016P00195000",13.2,0.2176,-0.966305,0.011398,-0.024591,0.022617,-0.051763,{"strike":454,"call":455,"put":464,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":456,"symbol":456,"bid":187,"ask":457,"last":458,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"MSA   261016C00200000",2.5,0.03,0.156303,0.015062,-0.190457,0.072358,0.00747,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":469,"gamma":229,"theta":213,"vega":229,"rho":470,"in_the_money":44},"MSA   261016P00200000",15,18.7,0.1177,-0.999999,-0.054793,{"strike":472,"call":473,"put":480,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":474,"symbol":474,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"MSA   261016C00210000",0.058282,0.00732,-0.092554,0.035163,0.002808,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":447,"implied_volatility":447,"delta":484,"gamma":251,"theta":485,"vega":486,"rho":487,"in_the_money":44},"MSA   261016P00210000",25,28.4,-0.999949,-0.000069,0.000063,-0.057531,{"strike":489,"call":490,"put":498,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":491,"symbol":491,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"MSA   261016C00220000",0.5256,0.017532,0.002727,-0.034332,0.013072,0.00085,{"contract_symbol":499,"symbol":499,"bid":265,"ask":500,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":502,"in_the_money":44},"MSA   261016P00220000",38.2,-1,-0.060272,{"strike":504,"call":505,"put":512,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":506,"symbol":506,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"MSA   261016C00230000",0.004491,0.000826,-0.010444,0.003968,0.000218,{"contract_symbol":513,"symbol":513,"bid":194,"ask":514,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":515,"in_the_money":44},"MSA   261016P00230000",48.5,-0.063012,{"strike":517,"call":518,"put":525,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":519,"symbol":519,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"MSA   261016C00240000",0.000965,0.000205,-0.00259,0.000984,0.000047,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":529,"in_the_money":44},"MSA   261016P00240000",55,58.5,-0.065751,{"strike":531,"call":532,"put":539,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":533,"symbol":533,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"MSA   261016C00250000",0.000179,0.000043,-0.000543,0.000206,0.000009,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":543,"in_the_money":44},"MSA   261016P00250000",65,68.1,-0.068491,{"strike":545,"call":546,"put":553,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":547,"symbol":547,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"MSA   261016C00260000",0.000029,0.000008,-0.000099,0.000037,0.000001,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":468,"implied_volatility":468,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":557,"in_the_money":44},"MSA   261016P00260000",75,78.1,-0.071231,{"strike":559,"call":560,"put":565,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":561,"symbol":561,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":438,"implied_volatility":438,"delta":562,"gamma":552,"theta":563,"vega":564,"rho":187,"in_the_money":14},"MSA   261016C00270000",0.000004,-0.000016,0.000006,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":447,"implied_volatility":447,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":569,"in_the_money":44},"MSA   261016P00270000",85,88.3,-0.073972,{"strike":571,"call":572,"put":575,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":573,"symbol":573,"bid":187,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":492,"implied_volatility":492,"delta":552,"gamma":187,"theta":574,"vega":552,"rho":187,"in_the_money":14},"MSA   261016C00280000",-0.000002,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":447,"implied_volatility":447,"delta":501,"gamma":187,"theta":187,"vega":187,"rho":579,"in_the_money":44},"MSA   261016P00280000",95,98.2,-0.076711,"2026-10-07T07:42:18.322797+00:00"]