[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSI":3,"homepage-market-summary":35,"stock-options-MSI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSI","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},"Motorola Solutions, Inc. New","NYSE",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Motorola Solutions is a leading provider of communications and analytics, primarily serving public safety departments as well as schools, hospitals, and businesses. The bulk of the firm's revenue comes from sales of land mobile radios and radio network infrastructure, but the firm also sells surveillance equipment, dispatch software, and other networking capabilities. Most of Motorola's revenue comes from government agencies, while roughly 25% comes from schools and private businesses. Motorola has customers in over 100 countries and in every state in the United States.","23,000","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0608,4.84,"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},456.28,455.96,459.15,453.1803,455.37,0.91,0.2,1120667.783148,29478,455.9341,494.85,359.35999,1127215.2191586294,71.5,12542,{"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":189,"strikes":211,"updated_at":848,"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",0.3,{"total_volume":187,"total_open_interest":188,"put_call_ratio":43,"implied_volatility":185},0,5080,[190,191,195,199,203,207],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":182,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":182,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":182,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",101,"270115",{"date":204,"label":204,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",192,"270416",{"date":208,"label":208,"type":182,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-12-17",437,"271217",[212,225,235,246,259,269,280,293,308,329,351,372,394,416,437,460,486,511,537,562,584,608,631,655,677,697,717,736,754,773,789,801,810,819,828,838],{"strike":213,"call":214,"put":221,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":220,"in_the_money":44},"MSI   261016C00270000",184.3,188.7,0.4049,1,0.073947,{"contract_symbol":222,"symbol":222,"bid":187,"ask":223,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":224,"implied_volatility":224,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00270000",4.9,0.3337,{"strike":226,"call":227,"put":233,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":232,"in_the_money":44},"MSI   261016C00280000",174.3,178.7,0.3347,0.076685,{"contract_symbol":234,"symbol":234,"bid":187,"ask":223,"last":100,"change":187,"changePercent":9,"volume":187,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00280000",{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":241,"in_the_money":44},"MSI   261016C00290000",164.3,168.8,0.079424,{"contract_symbol":243,"symbol":243,"bid":187,"ask":223,"last":244,"change":187,"changePercent":9,"volume":187,"openInterest":219,"open_interest":219,"iv":245,"implied_volatility":245,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00290000",2.25,0.3353,{"strike":247,"call":248,"put":255,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":187,"changePercent":9,"volume":187,"openInterest":253,"open_interest":253,"iv":218,"implied_volatility":218,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":254,"in_the_money":44},"MSI   261016C00300000",154.5,158.8,186.4,17,0.082164,{"contract_symbol":256,"symbol":256,"bid":187,"ask":223,"last":257,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":245,"implied_volatility":245,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00300000",2.73,9,{"strike":260,"call":261,"put":266,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":265,"in_the_money":44},"MSI   261016C00310000",144.5,147.7,0.084903,{"contract_symbol":267,"symbol":267,"bid":187,"ask":223,"last":268,"change":187,"changePercent":9,"volume":187,"openInterest":219,"open_interest":219,"iv":245,"implied_volatility":245,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00310000",1.29,{"strike":270,"call":271,"put":277,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":218,"implied_volatility":218,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":276,"in_the_money":44},"MSI   261016C00320000",134.5,138.3,90.7,0.087641,{"contract_symbol":278,"symbol":278,"bid":187,"ask":223,"last":279,"change":187,"changePercent":9,"volume":187,"openInterest":253,"open_interest":253,"iv":224,"implied_volatility":224,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00320000",0.25,{"strike":281,"call":282,"put":289,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":187,"changePercent":9,"volume":187,"openInterest":287,"open_interest":287,"iv":231,"implied_volatility":231,"delta":219,"gamma":187,"theta":187,"vega":187,"rho":288,"in_the_money":44},"MSI   261016C00330000",124.5,127.8,162.43,2,0.090379,{"contract_symbol":290,"symbol":290,"bid":187,"ask":223,"last":291,"change":187,"changePercent":9,"volume":187,"openInterest":292,"open_interest":292,"iv":245,"implied_volatility":245,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00330000",1.53,20,{"strike":294,"call":295,"put":306,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":187,"changePercent":9,"volume":187,"openInterest":300,"open_interest":300,"iv":218,"implied_volatility":218,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"MSI   261016C00340000",114.5,117.9,141.64,11,0.999995,0.000001,-0.000034,0.000017,0.093118,{"contract_symbol":307,"symbol":307,"bid":187,"ask":223,"last":142,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":245,"implied_volatility":245,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016P00340000",{"strike":309,"call":310,"put":321,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":187,"changePercent":9,"volume":187,"openInterest":315,"open_interest":315,"iv":218,"implied_volatility":218,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"MSI   261016C00350000",104.5,107.9,85,18,0.999967,0.000005,-0.000212,0.000105,0.095854,{"contract_symbol":322,"symbol":322,"bid":187,"ask":323,"last":324,"change":187,"changePercent":9,"volume":187,"openInterest":325,"open_interest":325,"iv":245,"implied_volatility":245,"delta":326,"gamma":187,"theta":327,"vega":328,"rho":187,"in_the_money":14},"MSI   261016P00350000",4.3,1.47,119,-0.000001,-0.000005,0.000003,{"strike":330,"call":331,"put":342,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":187,"changePercent":9,"volume":187,"openInterest":336,"open_interest":336,"iv":218,"implied_volatility":218,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"MSI   261016C00360000",94.5,97.9,113.48,31,0.999822,0.000022,-0.001039,0.000513,0.098574,{"contract_symbol":343,"symbol":343,"bid":187,"ask":344,"last":345,"change":187,"changePercent":9,"volume":187,"openInterest":346,"open_interest":346,"iv":245,"implied_volatility":245,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":326,"in_the_money":14},"MSI   261016P00360000",4.2,0.35,144,-0.000009,0.000002,-0.000049,0.000029,{"strike":352,"call":353,"put":364,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":187,"changePercent":9,"volume":187,"openInterest":358,"open_interest":358,"iv":218,"implied_volatility":218,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":44},"MSI   261016C00370000",84.6,87.8,51.4,3,0.999216,0.000088,-0.004116,0.002034,0.101235,{"contract_symbol":365,"symbol":365,"bid":187,"ask":366,"last":367,"change":187,"changePercent":9,"volume":187,"openInterest":292,"open_interest":292,"iv":245,"implied_volatility":245,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":347,"in_the_money":14},"MSI   261016P00370000",1.25,1.39,-0.000071,0.000011,-0.000363,0.000216,{"strike":373,"call":374,"put":385,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":187,"changePercent":9,"volume":187,"openInterest":379,"open_interest":379,"iv":218,"implied_volatility":218,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"MSI   261016C00380000",74.5,78.7,109.79,15,0.997142,0.000286,-0.013383,0.006613,0.10371,{"contract_symbol":386,"symbol":386,"bid":187,"ask":223,"last":387,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":224,"implied_volatility":224,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MSI   261016P00380000",1.96,233,-0.000419,0.00006,-0.001901,0.001139,-0.000053,{"strike":395,"call":396,"put":407,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":187,"changePercent":9,"volume":187,"openInterest":401,"open_interest":401,"iv":231,"implied_volatility":231,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"MSI   261016C00390000",64.5,67.9,82,28,0.997893,0.000263,-0.008396,0.005019,0.106544,{"contract_symbol":408,"symbol":408,"bid":187,"ask":223,"last":409,"change":187,"changePercent":9,"volume":187,"openInterest":410,"open_interest":410,"iv":224,"implied_volatility":224,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MSI   261016P00390000",0.4,120,-0.002055,0.000258,-0.008186,0.004907,-0.000261,{"strike":417,"call":418,"put":429,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":187,"changePercent":9,"volume":187,"openInterest":423,"open_interest":423,"iv":218,"implied_volatility":218,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"MSI   261016C00400000",54.5,58.2,88.4,51,0.97715,0.001772,-0.082812,0.04092,0.106623,{"contract_symbol":430,"symbol":430,"bid":187,"ask":409,"last":409,"change":187,"changePercent":9,"volume":187,"openInterest":431,"open_interest":431,"iv":245,"implied_volatility":245,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"MSI   261016P00400000",96,-0.008197,0.000884,-0.028342,0.01691,-0.001044,{"strike":438,"call":439,"put":451,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":187,"changePercent":9,"volume":187,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":44},"MSI   261016C00410000",44.6,47.9,64.32,49,0.3531,0.968521,0.002656,-0.094364,0.053468,0.108265,{"contract_symbol":452,"symbol":452,"bid":187,"ask":219,"last":453,"change":187,"changePercent":9,"volume":187,"openInterest":325,"open_interest":325,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"MSI   261016P00410000",1.05,0.3197,-0.020281,0.00203,-0.059116,0.036996,-0.002585,{"strike":461,"call":462,"put":474,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":187,"changePercent":9,"volume":187,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"MSI   261016C00420000",34.8,38,31.8,152,0.299,0.955341,0.004172,-0.106324,0.071138,0.109333,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":187,"changePercent":9,"volume":187,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"MSI   261016P00420000",0.1,1.35,0.85,56,0.3172,-0.054303,0.004598,-0.131851,0.083158,-0.00694,{"strike":487,"call":488,"put":500,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":187,"changePercent":9,"volume":187,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"MSI   261016C00430000",25.2,29,27.12,224,0.2491,0.927829,0.007309,-0.129214,0.103793,0.108581,{"contract_symbol":501,"symbol":501,"bid":26,"ask":502,"last":503,"change":187,"changePercent":9,"volume":187,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"MSI   261016P00430000",1.6,0.7,170,0.282,-0.097783,0.008107,-0.18378,0.130364,-0.012493,{"strike":512,"call":513,"put":525,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":187,"changePercent":9,"volume":187,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":44},"MSI   261016C00440000",16.1,19.6,18.77,125,0.2479,0.817547,0.014136,-0.247623,0.199827,0.097186,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":187,"changePercent":9,"volume":187,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"MSI   261016P00440000",1.4,2.35,1.8,272,0.2443,-0.17907,0.014179,-0.241148,0.197497,-0.022877,{"strike":538,"call":539,"put":550,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":540,"symbol":540,"bid":258,"ask":541,"last":542,"change":187,"changePercent":9,"volume":187,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"MSI   261016C00450000",11.6,9.18,116,0.2297,0.649379,0.021372,-0.321278,0.279873,0.078285,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":187,"changePercent":9,"volume":187,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"MSI   261016P00450000",3.4,4.6,6.45,235,0.2203,-0.345169,0.022154,-0.306383,0.278263,-0.044208,{"strike":563,"call":564,"put":573,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":565,"symbol":565,"bid":552,"ask":566,"last":566,"change":187,"changePercent":9,"volume":187,"openInterest":281,"open_interest":281,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"MSI   261016C00460000",6,0.215,0.416683,0.024032,-0.316688,0.294652,0.050753,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":183,"change":187,"changePercent":9,"volume":187,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":44},"MSI   261016P00460000",7.4,9.9,113,0.2136,-0.583972,0.024188,-0.314429,0.294548,-0.075301,{"strike":585,"call":586,"put":596,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":587,"symbol":587,"bid":366,"ask":588,"last":589,"change":187,"changePercent":9,"volume":187,"openInterest":461,"open_interest":461,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"MSI   261016C00470000",2.5,2.05,0.2172,0.210091,0.017574,-0.236358,0.217679,0.025729,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":187,"changePercent":9,"volume":187,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"MSI   261016P00470000",14,17.3,17.55,76,0.235,-0.771052,0.017067,-0.26864,0.2287,-0.100746,{"strike":609,"call":610,"put":619,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":611,"symbol":611,"bid":65,"ask":612,"last":503,"change":187,"changePercent":9,"volume":187,"openInterest":613,"open_interest":613,"iv":556,"implied_volatility":556,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"MSI   261016C00480000",0.8,236,0.085097,0.009361,-0.129522,0.117603,0.010459,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":187,"changePercent":9,"volume":187,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":44},"MSI   261016P00480000",23.5,26.3,23.4,27,0.2588,-0.877366,0.010394,-0.198398,0.153377,-0.116456,{"strike":632,"call":633,"put":643,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":634,"symbol":634,"bid":185,"ask":287,"last":635,"change":187,"changePercent":9,"volume":187,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"MSI   261016C00490000",0.33,241,0.2545,0.047267,0.005131,-0.094707,0.074457,0.005805,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":187,"changePercent":9,"volume":187,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":44},"MSI   261016P00490000",32.4,36,29.8,4,0.2591,-0.949648,0.005301,-0.10142,0.078316,-0.128018,{"strike":656,"call":657,"put":666,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":658,"symbol":658,"bid":187,"ask":409,"last":26,"change":187,"changePercent":9,"volume":187,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"MSI   261016C00500000",525,0.2875,0.028747,0.003025,-0.071257,0.049591,0.003528,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":44},"MSI   261016P00500000",42.3,45.8,20.6,0.2705,-0.978379,0.002532,-0.052812,0.039056,-0.134282,{"strike":678,"call":679,"put":688,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":680,"symbol":680,"bid":187,"ask":223,"last":112,"change":187,"changePercent":9,"volume":187,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"MSI   261016C00510000",249,0.307,0.01518,0.00165,-0.044332,0.028891,0.001863,{"contract_symbol":689,"symbol":689,"bid":690,"ask":479,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"MSI   261016P00510000",52.2,0.2409,-0.997215,0.00047,-0.00778,0.006461,-0.139334,{"strike":698,"call":699,"put":708,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":700,"symbol":700,"bid":187,"ask":223,"last":701,"change":187,"changePercent":9,"volume":187,"openInterest":702,"open_interest":702,"iv":682,"implied_volatility":682,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"MSI   261016C00520000",0.31,229,0.005424,0.000671,-0.018013,0.011738,0.000667,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"MSI   261016P00520000",62.7,65.8,-0.999441,0.000108,-0.001791,0.001487,-0.142348,{"strike":718,"call":719,"put":726,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":720,"symbol":720,"bid":187,"ask":223,"last":26,"change":187,"changePercent":9,"volume":187,"openInterest":491,"open_interest":491,"iv":682,"implied_volatility":682,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"MSI   261016C00530000",0.001736,0.000241,-0.00646,0.00421,0.000214,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":44},"MSI   261016P00530000",72.9,75.8,116.5,-0.999907,0.00002,-0.000337,0.00028,-0.145144,{"strike":737,"call":738,"put":747,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":739,"symbol":739,"bid":187,"ask":223,"last":740,"change":187,"changePercent":9,"volume":187,"openInterest":741,"open_interest":741,"iv":682,"implied_volatility":682,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MSI   261016C00540000",1.85,78,0.0005,0.000077,-0.00206,0.001343,0.000062,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":751,"implied_volatility":751,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":753,"in_the_money":44},"MSI   261016P00540000",82.8,86,0.1872,-1,-0.147893,{"strike":755,"call":756,"put":764,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":757,"symbol":757,"bid":187,"ask":223,"last":345,"change":187,"changePercent":9,"volume":187,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":304,"in_the_money":14},"MSI   261016C00550000",24,0.3086,0.000141,0.000023,-0.000635,0.000412,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":769,"gamma":187,"theta":770,"vega":771,"rho":772,"in_the_money":44},"MSI   261016P00550000",92.8,95.8,69.2,-0.999998,-0.000007,0.000006,-0.150633,{"strike":774,"call":775,"put":783,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":776,"symbol":776,"bid":187,"ask":777,"last":476,"change":187,"changePercent":9,"volume":187,"openInterest":778,"open_interest":778,"iv":682,"implied_volatility":682,"delta":779,"gamma":771,"theta":780,"vega":781,"rho":782,"in_the_money":14},"MSI   261016C00560000",2.55,5,0.000031,-0.000151,0.000099,0.000004,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":326,"vega":302,"rho":788,"in_the_money":44},"MSI   261016P00560000",102,106,170.1,-0.153372,{"strike":790,"call":791,"put":796,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":792,"symbol":792,"bid":187,"ask":223,"last":793,"change":187,"changePercent":9,"volume":187,"openInterest":778,"open_interest":778,"iv":682,"implied_volatility":682,"delta":794,"gamma":302,"theta":795,"vega":761,"rho":302,"in_the_money":14},"MSI   261016C00570000",2.45,0.000007,-0.000035,{"contract_symbol":797,"symbol":797,"bid":798,"ask":543,"last":799,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":800,"in_the_money":44},"MSI   261016P00570000",112,165.5,-0.156111,{"strike":802,"call":803,"put":805,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":804,"symbol":804,"bid":187,"ask":223,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":682,"implied_volatility":682,"delta":302,"gamma":187,"theta":770,"vega":317,"rho":187,"in_the_money":14},"MSI   261016C00580000",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":809,"in_the_money":44},"MSI   261016P00580000",122.8,126,-0.15885,{"strike":811,"call":812,"put":814,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":813,"symbol":813,"bid":187,"ask":223,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":682,"implied_volatility":682,"delta":187,"gamma":187,"theta":326,"vega":302,"rho":187,"in_the_money":14},"MSI   261016C00590000",{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":818,"in_the_money":44},"MSI   261016P00590000",132.8,136,-0.161589,{"strike":820,"call":821,"put":823,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":822,"symbol":822,"bid":187,"ask":223,"last":279,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":759,"implied_volatility":759,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016C00600000",{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":827,"in_the_money":44},"MSI   261016P00600000",142,146,-0.164328,{"strike":829,"call":830,"put":833,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":831,"symbol":831,"bid":187,"ask":223,"last":832,"change":187,"changePercent":9,"volume":187,"openInterest":358,"open_interest":358,"iv":682,"implied_volatility":682,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016C00610000",0.61,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":837,"in_the_money":44},"MSI   261016P00610000",152.9,156,-0.167066,{"strike":839,"call":840,"put":843,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":841,"symbol":841,"bid":187,"ask":223,"last":842,"change":187,"changePercent":9,"volume":187,"openInterest":219,"open_interest":219,"iv":682,"implied_volatility":682,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSI   261016C00620000",0.15,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":691,"implied_volatility":691,"delta":752,"gamma":187,"theta":187,"vega":187,"rho":847,"in_the_money":44},"MSI   261016P00620000",162.9,166,-0.169805,"2026-10-07T08:42:19.868369+00:00"]