[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTN":3,"homepage-market-summary":27,"stock-options-MTN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MTN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vail Resorts, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},138.99,138.51,139.59,136.71,137.18,1.81,1.32,714650.050356,17626,138.2891,376.23999,10.19,295589.80496648094,35.2,7460,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":199,"updated_at":787,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,12460,1.76,[182,183,187,191,195],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",106,"270115",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",197,"270416",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-12-17",442,"271217",[200,213,228,243,257,272,287,305,325,347,369,392,417,441,466,492,517,541,564,587,609,630,649,669,687,705,723,736,750,763,775],{"strike":201,"call":202,"put":209,"callItm":36,"putItm":85,"isAtm":85},65,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":208,"in_the_money":36},"MTN   261016C00065000",71.6,74.2,0.4155,1,0.026712,{"contract_symbol":210,"symbol":210,"bid":178,"ask":176,"last":211,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"MTN   261016P00065000",0.29,0.72,{"strike":214,"call":215,"put":220,"callItm":36,"putItm":85,"isAtm":85},70,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":219,"in_the_money":36},"MTN   261016C00070000",66.6,69.5,0.028767,{"contract_symbol":221,"symbol":221,"bid":178,"ask":222,"last":223,"change":178,"changePercent":9,"volume":178,"openInterest":224,"open_interest":224,"iv":212,"implied_volatility":212,"delta":225,"gamma":178,"theta":226,"vega":227,"rho":178,"in_the_money":85},"MTN   261016P00070000",0.1,0.3,7,-0.000001,-0.000003,0.000001,{"strike":229,"call":230,"put":235,"callItm":36,"putItm":85,"isAtm":85},75,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":234,"in_the_money":36},"MTN   261016C00075000",61.6,64.4,0.030821,{"contract_symbol":236,"symbol":236,"bid":178,"ask":237,"last":238,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":225,"in_the_money":85},"MTN   261016P00075000",2.15,1.2,-0.000009,0.000002,-0.000026,0.000011,{"strike":244,"call":245,"put":250,"callItm":36,"putItm":85,"isAtm":85},80,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":249,"in_the_money":36},"MTN   261016C00080000",57.3,59.5,0.032876,{"contract_symbol":251,"symbol":251,"bid":178,"ask":237,"last":252,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":226,"in_the_money":85},"MTN   261016P00080000",1.65,-0.000057,0.000012,-0.000158,0.000066,{"strike":258,"call":259,"put":264,"callItm":36,"putItm":85,"isAtm":85},85,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":263,"in_the_money":36},"MTN   261016C00085000",52,54.1,0.034931,{"contract_symbol":265,"symbol":265,"bid":178,"ask":222,"last":163,"change":178,"changePercent":9,"volume":178,"openInterest":266,"open_interest":266,"iv":212,"implied_volatility":212,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":85},"MTN   261016P00085000",9,-0.000288,0.000053,-0.000721,0.0003,-0.000017,{"strike":273,"call":274,"put":279,"callItm":36,"putItm":85,"isAtm":85},90,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":178,"theta":178,"vega":178,"rho":278,"in_the_money":36},"MTN   261016C00090000",47,49.4,0.036986,{"contract_symbol":280,"symbol":280,"bid":178,"ask":222,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":281,"open_interest":281,"iv":212,"implied_volatility":212,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":85},"MTN   261016P00090000",19,-0.001142,0.000187,-0.002569,0.001071,-0.000068,{"strike":288,"call":289,"put":297,"callItm":36,"putItm":85,"isAtm":85},95,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":293,"gamma":227,"theta":294,"vega":295,"rho":296,"in_the_money":36},"MTN   261016C00095000",42,44,0.999997,-0.000005,0.000003,0.03904,{"contract_symbol":298,"symbol":298,"bid":178,"ask":222,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":299,"open_interest":299,"iv":212,"implied_volatility":212,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":85},"MTN   261016P00095000",60,-0.003679,0.000542,-0.007427,0.003097,-0.00022,{"strike":306,"call":307,"put":317,"callItm":36,"putItm":85,"isAtm":85},100,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":277,"change":178,"changePercent":9,"volume":178,"openInterest":311,"open_interest":311,"iv":206,"implied_volatility":206,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":36},"MTN   261016C00100000",36.6,39,26,0.999961,0.000014,-0.000063,0.000046,0.041093,{"contract_symbol":318,"symbol":318,"bid":178,"ask":222,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":319,"open_interest":319,"iv":212,"implied_volatility":212,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":85},"MTN   261016P00100000",110,-0.009936,0.001307,-0.01791,0.007468,-0.000597,{"strike":326,"call":327,"put":338,"callItm":36,"putItm":85,"isAtm":85},105,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":36},"MTN   261016C00105000",31.6,34,34.55,0.3611,0.999945,0.000022,-0.000076,0.000064,0.043147,{"contract_symbol":339,"symbol":339,"bid":178,"ask":222,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":85},"MTN   261016P00105000",91,0.636,-0.012559,0.001813,-0.019396,0.009155,-0.000751,{"strike":319,"call":348,"put":358,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":36},"MTN   261016C00110000",26.6,29.2,0.3076,0.999923,0.000036,-0.00009,0.000088,0.0452,{"contract_symbol":359,"symbol":359,"bid":69,"ask":360,"last":361,"change":178,"changePercent":9,"volume":178,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":85},"MTN   261016P00110000",0.15,0.24,124,0.5558,-0.016491,0.002623,-0.021431,0.011574,-0.000981,{"strike":370,"call":371,"put":382,"callItm":36,"putItm":85,"isAtm":85},115,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":36},"MTN   261016C00115000",21.6,24.2,26.29,0.2547,0.99989,0.00006,-0.000103,0.000122,0.047253,{"contract_symbol":383,"symbol":383,"bid":178,"ask":384,"last":222,"change":178,"changePercent":9,"volume":178,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":85},"MTN   261016P00115000",0.4,267,0.4997,-0.027355,0.004476,-0.029553,0.017755,-0.001625,{"strike":393,"call":394,"put":405,"callItm":36,"putItm":85,"isAtm":85},120,{"contract_symbol":395,"symbol":395,"bid":396,"ask":281,"last":397,"change":178,"changePercent":9,"volume":178,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":36},"MTN   261016C00120000",16.6,30.4,46,0.2686,0.996784,0.001287,-0.002456,0.002745,0.049127,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":178,"changePercent":9,"volume":178,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":85},"MTN   261016P00120000",0.25,0.6,0.28,316,0.4904,-0.063335,0.008992,-0.057201,0.035012,-0.00378,{"strike":418,"call":419,"put":429,"callItm":36,"putItm":85,"isAtm":85},125,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":421,"change":178,"changePercent":9,"volume":178,"openInterest":310,"open_interest":310,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":36},"MTN   261016C00125000",11.8,14.4,0.2582,0.979966,0.006665,-0.011751,0.013662,0.050202,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":178,"changePercent":9,"volume":178,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":85},"MTN   261016P00125000",0.7,1.1,0.8,3091,0.469,-0.122348,0.015345,-0.089269,0.057137,-0.007331,{"strike":442,"call":443,"put":455,"callItm":36,"putItm":85,"isAtm":85},130,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":178,"changePercent":9,"volume":178,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":36},"MTN   261016C00130000",7.6,9.6,11.99,22,0.2053,0.948204,0.01834,-0.020437,0.029888,0.050413,{"contract_symbol":456,"symbol":456,"bid":238,"ask":457,"last":458,"change":178,"changePercent":9,"volume":178,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":85},"MTN   261016P00130000",2,1.5,385,0.4343,-0.210849,0.023606,-0.117766,0.081396,-0.012671,{"strike":467,"call":468,"put":480,"callItm":36,"putItm":85,"isAtm":85},135,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":178,"changePercent":9,"volume":178,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":36},"MTN   261016C00135000",3.7,5.5,5,401,0.2038,0.765954,0.053389,-0.058657,0.08639,0.041781,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":178,"changePercent":9,"volume":178,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":85},"MTN   261016P00135000",2.95,3.9,3.65,705,0.4442,-0.356249,0.029784,-0.155401,0.105027,-0.021655,{"strike":493,"call":494,"put":506,"callItm":85,"putItm":36,"isAtm":36},140,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":178,"changePercent":9,"volume":178,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":85},"MTN   261016C00140000",2.5,2.9,2.25,728,0.2827,0.461083,0.049853,-0.105337,0.111871,0.025223,{"contract_symbol":507,"symbol":507,"bid":508,"ask":224,"last":509,"change":178,"changePercent":9,"volume":178,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":36},"MTN   261016P00140000",5.1,6,446,0.4626,-0.512097,0.030595,-0.173128,0.112354,-0.031608,{"strike":518,"call":519,"put":529,"callItm":85,"putItm":36,"isAtm":85},145,{"contract_symbol":520,"symbol":520,"bid":69,"ask":521,"last":207,"change":178,"changePercent":9,"volume":178,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":85},"MTN   261016C00145000",2.05,305,0.2931,0.247371,0.038266,-0.086925,0.089034,0.013645,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":36},"MTN   261016P00145000",8.9,11.4,8.1,2239,0.5446,-0.628636,0.024636,-0.193224,0.106511,-0.039897,{"strike":542,"call":543,"put":552,"callItm":85,"putItm":36,"isAtm":85},150,{"contract_symbol":544,"symbol":544,"bid":360,"ask":176,"last":384,"change":178,"changePercent":9,"volume":178,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":85},"MTN   261016C00150000",2262,0.2849,0.09833,0.021596,-0.046353,0.048843,0.005467,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":178,"changePercent":9,"volume":178,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":36},"MTN   261016P00150000",13.5,15.8,16.53,72,0.6407,-0.699178,0.019285,-0.209334,0.098087,-0.045786,{"strike":565,"call":566,"put":576,"callItm":85,"putItm":36,"isAtm":85},155,{"contract_symbol":567,"symbol":567,"bid":178,"ask":407,"last":568,"change":178,"changePercent":9,"volume":178,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":85},"MTN   261016C00155000",0.2,230,0.312,0.045301,0.010841,-0.027905,0.026851,0.002522,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":178,"changePercent":9,"volume":178,"openInterest":207,"open_interest":207,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":36},"MTN   261016P00155000",18.3,20.7,21.3,0.7296,-0.746392,0.015576,-0.219262,0.090217,-0.050406,{"strike":588,"call":589,"put":599,"callItm":85,"putItm":36,"isAtm":85},160,{"contract_symbol":590,"symbol":590,"bid":178,"ask":360,"last":591,"change":178,"changePercent":9,"volume":178,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":85},"MTN   261016C00160000",0.12,296,0.3556,0.027633,0.006343,-0.02121,0.017906,0.001536,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":36},"MTN   261016P00160000",22.7,25.6,0.8065,-0.782086,0.012959,-0.222916,0.082971,-0.054384,{"strike":610,"call":611,"put":620,"callItm":85,"putItm":36,"isAtm":85},165,{"contract_symbol":612,"symbol":612,"bid":178,"ask":222,"last":613,"change":178,"changePercent":9,"volume":178,"openInterest":614,"open_interest":614,"iv":593,"implied_volatility":593,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":85},"MTN   261016C00165000",0.06,43,0.009548,0.002555,-0.008543,0.007212,0.000532,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":178,"changePercent":9,"volume":178,"openInterest":457,"open_interest":457,"iv":603,"implied_volatility":603,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":36},"MTN   261016P00165000",28.1,30.6,27.8,-0.833344,0.010994,-0.189127,0.070395,-0.059058,{"strike":631,"call":632,"put":640,"callItm":85,"putItm":36,"isAtm":85},170,{"contract_symbol":633,"symbol":633,"bid":178,"ask":222,"last":407,"change":178,"changePercent":9,"volume":178,"openInterest":634,"open_interest":634,"iv":593,"implied_volatility":593,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":85},"MTN   261016C00170000",33,0.00291,0.000888,-0.002971,0.002508,0.000163,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":36},"MTN   261016P00170000",33.1,35.5,-0.87494,0.009062,-0.155882,0.058021,-0.06326,{"strike":650,"call":651,"put":660,"callItm":85,"putItm":36,"isAtm":85},175,{"contract_symbol":652,"symbol":652,"bid":178,"ask":222,"last":653,"change":178,"changePercent":9,"volume":178,"openInterest":654,"open_interest":654,"iv":593,"implied_volatility":593,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":85},"MTN   261016C00175000",0.09,23,0.000789,0.00027,-0.000904,0.000763,0.000044,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":614,"change":178,"changePercent":9,"volume":178,"openInterest":472,"open_interest":472,"iv":603,"implied_volatility":603,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":36},"MTN   261016P00175000",38,40.5,-0.907804,0.007275,-0.125146,0.046581,-0.067026,{"strike":670,"call":671,"put":678,"callItm":85,"putItm":36,"isAtm":85},180,{"contract_symbol":672,"symbol":672,"bid":178,"ask":222,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":673,"open_interest":673,"iv":593,"implied_volatility":593,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":242,"in_the_money":85},"MTN   261016C00180000",30,0.000192,0.000073,-0.000244,0.000206,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":36},"MTN   261016P00180000",43.1,45.5,-0.933148,0.005702,-0.098094,0.036512,-0.07041,{"strike":688,"call":689,"put":696,"callItm":85,"putItm":36,"isAtm":85},185,{"contract_symbol":690,"symbol":690,"bid":178,"ask":222,"last":691,"change":178,"changePercent":9,"volume":178,"openInterest":509,"open_interest":509,"iv":593,"implied_volatility":593,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":240,"in_the_money":85},"MTN   261016C00185000",1.4,0.000042,0.000018,-0.000059,0.00005,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":36},"MTN   261016P00185000",47.7,50.5,-0.952266,0.004373,-0.075232,0.028002,-0.073474,{"strike":706,"call":707,"put":714,"callItm":85,"putItm":36,"isAtm":85},190,{"contract_symbol":708,"symbol":708,"bid":178,"ask":222,"last":709,"change":178,"changePercent":9,"volume":178,"openInterest":710,"open_interest":710,"iv":593,"implied_volatility":593,"delta":711,"gamma":712,"theta":713,"vega":242,"rho":178,"in_the_money":85},"MTN   261016C00190000",0.08,13,0.000009,0.000004,-0.000013,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":36},"MTN   261016P00190000",52.9,55.5,-0.966401,0.003288,-0.056561,0.021053,-0.076278,{"strike":724,"call":725,"put":727,"callItm":85,"putItm":36,"isAtm":85},195,{"contract_symbol":726,"symbol":726,"bid":178,"ask":691,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":593,"implied_volatility":593,"delta":240,"gamma":227,"theta":226,"vega":240,"rho":178,"in_the_money":85},"MTN   261016C00195000",{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":36},"MTN   261016P00195000",58,60.5,-0.976662,0.002428,-0.041759,0.015543,-0.07888,{"strike":737,"call":738,"put":742,"callItm":85,"putItm":36,"isAtm":85},200,{"contract_symbol":739,"symbol":739,"bid":178,"ask":69,"last":740,"change":178,"changePercent":9,"volume":178,"openInterest":741,"open_interest":741,"iv":593,"implied_volatility":593,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"MTN   261016C00200000",0.53,3,{"contract_symbol":743,"symbol":743,"bid":124,"ask":744,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":36},"MTN   261016P00200000",65.5,-0.983987,0.001763,-0.030322,0.011286,-0.081326,{"strike":751,"call":752,"put":754,"callItm":85,"putItm":36,"isAtm":85},210,{"contract_symbol":753,"symbol":753,"bid":178,"ask":237,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":593,"implied_volatility":593,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"MTN   261016C00210000",{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":36},"MTN   261016P00210000",73,75.5,-0.992707,0.000889,-0.015295,0.005693,-0.085905,{"strike":764,"call":765,"put":767,"callItm":85,"putItm":36,"isAtm":85},220,{"contract_symbol":766,"symbol":766,"bid":178,"ask":237,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":593,"implied_volatility":593,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"MTN   261016C00220000",{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":771,"gamma":772,"theta":440,"vega":773,"rho":774,"in_the_money":36},"MTN   261016P00220000",82.8,85.5,-0.996805,0.000426,0.002729,-0.090236,{"strike":569,"call":776,"put":778,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":777,"symbol":777,"bid":178,"ask":407,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":593,"implied_volatility":593,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"MTN   261016C00230000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":603,"implied_volatility":603,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":36},"MTN   261016P00230000",92.8,95.5,-0.998645,0.000196,-0.003366,0.001253,-0.094445,"2026-10-02T08:41:28.966053+00:00"]