[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRN":3,"homepage-market-summary":35,"stock-options-MTRN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTRN","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},"Materion Corporation","NYSE",null,"METAL FORGINGS & STAMPINGS","Materion Corp offers products that include precious and non-precious specialty metals, inorganic chemicals and powders, specialty coatings, specialty engineered beryllium and copper-based alloys, beryllium composites, ceramics, and engineered clad and plated metal systems. Its segments are: Performance Materials provides beryllium and non-beryllium containing alloy systems and custom engineered parts. Electronic Materials produces chemicals, microelectronics packaging, and specialty metal products, including vapor deposition targets and preforms. Precision Optics produces thin film coatings and optical filter materials. The Other reportable segment includes unallocated corporate costs and assets. It operates in the United States, Asia, Europe, and other countries.","2,880","Mayfield Hts., OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1858,0.58,"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},312.15,322.3,322.5453,309.47,319.18,-7.03,-2.2,404404.336687,14344,314.8614,324.985,109.61,253121.10027080876,94,10603,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":17,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":615,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},76,114,14.2,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,217,230,240,256,266,280,296,310,328,346,366,387,408,429,452,477,501,524,547,571,593],{"strike":205,"call":206,"put":214,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":43},"MTRN  261016C00170000",140,144.4,0,0.4833,1,0.04609,{"contract_symbol":215,"symbol":215,"bid":210,"ask":212,"last":126,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00170000",0.5598,{"strike":218,"call":219,"put":224,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":223,"in_the_money":43},"MTRN  261016C00175000",135,139.1,0.047445,{"contract_symbol":225,"symbol":225,"bid":210,"ask":226,"last":227,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00175000",2.15,1.25,3,0.5592,{"strike":231,"call":232,"put":237,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":236,"in_the_money":43},"MTRN  261016C00180000",130,134.2,0.048801,{"contract_symbol":238,"symbol":238,"bid":210,"ask":226,"last":239,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00180000",1.08,{"strike":241,"call":242,"put":252,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":247,"implied_volatility":247,"delta":248,"gamma":210,"theta":249,"vega":250,"rho":251,"in_the_money":43},"MTRN  261016C00185000",125,129.2,65.4,0.6684,0.999999,-0.000007,0.000002,0.050155,{"contract_symbol":253,"symbol":253,"bid":210,"ask":226,"last":254,"change":210,"changePercent":9,"volume":210,"openInterest":255,"open_interest":255,"iv":229,"implied_volatility":229,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00185000",0.75,4,{"strike":257,"call":258,"put":263,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":262,"in_the_money":43},"MTRN  261016C00190000",120,124.1,0.051512,{"contract_symbol":264,"symbol":264,"bid":210,"ask":226,"last":265,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00190000",1.75,{"strike":267,"call":268,"put":277,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":247,"implied_volatility":247,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":43},"MTRN  261016C00195000",115,119.5,0.999993,0.000001,-0.000059,0.000017,0.052865,{"contract_symbol":278,"symbol":278,"bid":210,"ask":226,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":279,"vega":210,"rho":210,"in_the_money":14},"MTRN  261016P00195000",-0.000001,{"strike":281,"call":282,"put":292,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":247,"implied_volatility":247,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":43},"MTRN  261016C00200000",110,114.5,67.8,0.999979,0.000003,-0.000155,0.000046,0.054219,{"contract_symbol":293,"symbol":293,"bid":210,"ask":226,"last":294,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":216,"implied_volatility":216,"delta":279,"gamma":210,"theta":295,"vega":273,"rho":210,"in_the_money":14},"MTRN  261016P00200000",0.81,-0.000004,{"strike":297,"call":298,"put":304,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":302,"vega":273,"rho":303,"in_the_money":43},"MTRN  261016C00210000",100,104.1,-0.000002,0.056934,{"contract_symbol":305,"symbol":305,"bid":210,"ask":226,"last":306,"change":210,"changePercent":9,"volume":210,"openInterest":307,"open_interest":307,"iv":216,"implied_volatility":216,"delta":249,"gamma":273,"theta":308,"vega":309,"rho":279,"in_the_money":14},"MTRN  261016P00210000",2.05,2,-0.000046,0.000016,{"strike":311,"call":312,"put":320,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":316,"gamma":273,"theta":317,"vega":318,"rho":319,"in_the_money":43},"MTRN  261016C00220000",90.1,94.2,0.999995,-0.000027,0.000011,0.059645,{"contract_symbol":321,"symbol":321,"bid":210,"ask":226,"last":226,"change":210,"changePercent":9,"volume":210,"openInterest":322,"open_interest":322,"iv":216,"implied_volatility":216,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"MTRN  261016P00220000",12,-0.000061,0.000009,-0.000362,0.000128,-0.000005,{"strike":329,"call":330,"put":338,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":334,"gamma":324,"theta":335,"vega":336,"rho":337,"in_the_money":43},"MTRN  261016C00230000",80.1,84.5,0.999947,-0.000272,0.000111,0.062352,{"contract_symbol":339,"symbol":339,"bid":210,"ask":226,"last":340,"change":210,"changePercent":9,"volume":210,"openInterest":255,"open_interest":255,"iv":216,"implied_volatility":216,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"MTRN  261016P00230000",3.45,-0.000391,0.000049,-0.002054,0.000727,-0.000034,{"strike":347,"call":348,"put":358,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":43},"MTRN  261016C00240000",70.1,74.5,22.4,0.999585,0.00006,-0.001874,0.000768,0.065032,{"contract_symbol":359,"symbol":359,"bid":210,"ask":226,"last":360,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":216,"implied_volatility":216,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"MTRN  261016P00240000",1.49,-0.00188,0.000208,-0.008709,0.003081,-0.000164,{"strike":367,"call":368,"put":378,"callItm":43,"putItm":14,"isAtm":14},250,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":43},"MTRN  261016C00250000",60.5,64.5,23.3,0.997672,0.000293,-0.009128,0.00374,0.067577,{"contract_symbol":379,"symbol":379,"bid":210,"ask":380,"last":381,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":229,"implied_volatility":229,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"MTRN  261016P00250000",2.25,2.44,-0.007001,0.000678,-0.028287,0.010017,-0.000611,{"strike":388,"call":389,"put":399,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":210,"changePercent":9,"volume":210,"openInterest":307,"open_interest":307,"iv":247,"implied_volatility":247,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":43},"MTRN  261016C00260000",50.5,54.4,45.7,0.956914,0.002664,-0.158771,0.047039,0.066671,{"contract_symbol":400,"symbol":400,"bid":210,"ask":401,"last":402,"change":210,"changePercent":9,"volume":210,"openInterest":307,"open_interest":307,"iv":216,"implied_volatility":216,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"MTRN  261016P00260000",2.35,16.5,-0.021218,0.001769,-0.073957,0.026163,-0.001859,{"strike":409,"call":410,"put":420,"callItm":43,"putItm":14,"isAtm":14},270,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":43},"MTRN  261016C00270000",41.2,44.9,33.05,0.968749,0.002834,-0.088278,0.036175,0.070472,{"contract_symbol":421,"symbol":421,"bid":210,"ask":422,"last":184,"change":423,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":216,"implied_volatility":216,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"MTRN  261016P00270000",2.6,-1.55,-0.052638,0.003734,-0.156099,0.055222,-0.004634,{"strike":430,"call":431,"put":443,"callItm":43,"putItm":14,"isAtm":14},280,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":307,"openInterest":255,"open_interest":255,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":43},"MTRN  261016C00280000",31.9,35.1,37.54,13.04,0.5044,0.911518,0.006185,-0.209918,0.082415,0.068127,{"contract_symbol":444,"symbol":444,"bid":210,"ask":445,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"MTRN  261016P00280000",3.5,0.4943,-0.084398,0.006092,-0.198571,0.079554,-0.007418,{"strike":453,"call":454,"put":466,"callItm":43,"putItm":14,"isAtm":14},290,{"contract_symbol":455,"symbol":455,"bid":372,"ask":456,"last":457,"change":458,"changePercent":9,"volume":307,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":43},"MTRN  261016C00290000",26.5,28.62,10.47,11,0.5256,0.81429,0.009905,-0.36494,0.137521,0.062132,{"contract_symbol":467,"symbol":467,"bid":306,"ask":468,"last":469,"change":210,"changePercent":9,"volume":210,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"MTRN  261016P00290000",4.7,2.1,5,0.5576,-0.198339,0.00972,-0.403105,0.143172,-0.017682,{"strike":478,"call":479,"put":490,"callItm":43,"putItm":14,"isAtm":14},300,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":210,"changePercent":9,"volume":210,"openInterest":255,"open_interest":255,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":43},"MTRN  261016C00300000",16.4,19,12.5,0.5656,0.681853,0.012272,-0.523638,0.183351,0.052698,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"MTRN  261016P00300000",3.9,7.5,5.8,0.5178,-0.305627,0.013174,-0.471155,0.180195,-0.027339,{"strike":502,"call":503,"put":514,"callItm":43,"putItm":14,"isAtm":43},310,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":210,"changePercent":9,"volume":210,"openInterest":459,"open_interest":459,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":43},"MTRN  261016C00310000",10.5,13.5,19.75,0.5626,0.548126,0.013696,-0.578261,0.203548,0.04297,{"contract_symbol":515,"symbol":515,"bid":516,"ask":459,"last":517,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"MTRN  261016P00310000",8.3,7.8,0.5276,-0.451055,0.014601,-0.542136,0.203501,-0.040812,{"strike":525,"call":526,"put":535,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":527,"symbol":527,"bid":494,"ask":528,"last":459,"change":210,"changePercent":9,"volume":210,"openInterest":322,"open_interest":322,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"MTRN  261016C00320000",9.4,0.5311,0.405053,0.014199,-0.534233,0.199211,0.032235,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":322,"change":539,"changePercent":9,"volume":540,"openInterest":212,"open_interest":212,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":43},"MTRN  261016P00320000",14,17.4,-10.8,70,0.5545,-0.589546,0.013644,-0.559584,0.199859,-0.054192,{"strike":548,"call":549,"put":561,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":422,"changePercent":9,"volume":212,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"MTRN  261016C00330000",3.1,6.5,6,7,0.5485,0.284152,0.012025,-0.4826,0.174246,0.022756,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":43},"MTRN  261016P00330000",21.2,24.3,0.5721,-0.706529,0.011707,-0.511017,0.176913,-0.066036,{"strike":572,"call":573,"put":582,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":574,"symbol":574,"bid":227,"ask":468,"last":553,"change":210,"changePercent":9,"volume":210,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"MTRN  261016C00340000",13,0.5661,0.192088,0.009389,-0.401367,0.140413,0.015455,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":43},"MTRN  261016P00340000",29.4,32.5,36.52,0.5827,-0.800336,0.009339,-0.422914,0.143748,-0.076147,{"strike":594,"call":595,"put":605,"callItm":14,"putItm":43,"isAtm":14},350,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"MTRN  261016C00350000",0.3,4.1,0.6177,0.141301,0.007055,-0.359031,0.115119,0.011364,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":43},"MTRN  261016P00350000",38.1,41.4,0.6005,-0.866072,0.006996,-0.336533,0.110984,-0.084098,"2026-10-07T02:39:38.366570+00:00"]