[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSA":3,"homepage-market-summary":35,"stock-options-MUSA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MUSA","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},"MURPHY USA INC.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Murphy USA Inc is mainly engaged in the marketing of retail motor fuel products and convenience merchandise through a network of several retail stores in the Southwest, Southeast, Midwest, and Northeast United States. The majority of Murphy USA's stores are located in proximity to Walmart Supercenters, but it also operates standalone stores that market gasoline and other products under the Murphy USA, Murphy Express, and QuickChek brands. In addition, the company also markets fuel to unbranded wholesale customers through a mixture of company-owned and third-party product distribution terminals and pipeline positions. The firm generates maximum revenue through retail sales of petroleum products, and the rest from merchandise sales and wholesale of petroleum products.","16,900","El Dorado, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5068,2.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},513.03,510.29,518.135,507.07,511.68,1.35,0.26,172916.891155,11771,511.7934,636.049988,349.82999,313588.66823133867,57,3303,{"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":208,"updated_at":1244,"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",9,"261016",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,630,0.31,[191,192,196,200,204],{"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",44,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",72,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",100,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-04-16",191,"270416",[209,224,235,244,253,268,279,289,302,316,331,346,360,375,392,410,427,446,463,482,502,520,538,558,579,603,627,650,672,695,718,744,765,786,810,831,854,873,894,914,934,952,972,990,1010,1027,1046,1063,1078,1092,1106,1117,1130,1141,1153,1163,1173,1184,1194,1204,1214,1225,1235],{"strike":210,"call":211,"put":220,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":219,"in_the_money":44},"MUSA  261016C00210000",299.3,307.9,379,4,0.5486,1,0.054626,{"contract_symbol":221,"symbol":221,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016P00210000",4.9,0.7989,{"strike":225,"call":226,"put":233,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":232,"in_the_money":44},"MUSA  261016C00220000",289.4,297.9,389,2,0.057227,{"contract_symbol":234,"symbol":234,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016P00220000",{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":241,"in_the_money":44},"MUSA  261016C00230000",278.8,287.8,0.059828,{"contract_symbol":243,"symbol":243,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016P00230000",{"strike":245,"call":246,"put":251,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":250,"in_the_money":44},"MUSA  261016C00240000",268.8,277.8,0.06243,{"contract_symbol":252,"symbol":252,"bid":187,"ask":222,"last":185,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016P00240000",{"strike":254,"call":255,"put":261,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":260,"in_the_money":44},"MUSA  261016C00250000",259.4,267.7,327,0.065031,{"contract_symbol":262,"symbol":262,"bid":187,"ask":222,"last":263,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":187,"gamma":187,"theta":266,"vega":267,"rho":187,"in_the_money":14},"MUSA  261016P00250000",0.2,3,0.8896,-0.000004,0.000001,{"strike":269,"call":270,"put":276,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":274,"implied_volatility":274,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":275,"in_the_money":44},"MUSA  261016C00260000",249.4,257.5,0.5969,0.067631,{"contract_symbol":277,"symbol":277,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":278,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016P00260000",-0.000001,{"strike":280,"call":281,"put":287,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":286,"in_the_money":44},"MUSA  261016C00270000",238.9,248,308.8,0.070233,{"contract_symbol":288,"symbol":288,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":187,"gamma":187,"theta":266,"vega":267,"rho":187,"in_the_money":14},"MUSA  261016P00270000",{"strike":290,"call":291,"put":297,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":296,"in_the_money":44},"MUSA  261016C00280000",228.9,237.7,291.3,0.072835,{"contract_symbol":298,"symbol":298,"bid":187,"ask":222,"last":299,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":278,"gamma":187,"theta":300,"vega":301,"rho":187,"in_the_money":14},"MUSA  261016P00280000",0.25,-0.000016,0.000004,{"strike":303,"call":304,"put":310,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":309,"in_the_money":44},"MUSA  261016C00290000",218.9,227.9,281.7,0.075436,{"contract_symbol":311,"symbol":311,"bid":187,"ask":222,"last":312,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":313,"gamma":187,"theta":314,"vega":315,"rho":187,"in_the_money":14},"MUSA  261016P00290000",0.3,-0.000003,-0.000057,0.000013,{"strike":317,"call":318,"put":325,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":187,"changePercent":9,"volume":187,"openInterest":323,"open_interest":323,"iv":274,"implied_volatility":274,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":324,"in_the_money":44},"MUSA  261016C00300000",208.9,217.9,203.4,12,0.078036,{"contract_symbol":326,"symbol":326,"bid":187,"ask":222,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":265,"implied_volatility":265,"delta":327,"gamma":301,"theta":328,"vega":329,"rho":330,"in_the_money":14},"MUSA  261016P00300000",-0.000068,-0.001069,0.000228,-0.000009,{"strike":332,"call":333,"put":339,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":274,"implied_volatility":274,"delta":218,"gamma":187,"theta":278,"vega":187,"rho":338,"in_the_money":44},"MUSA  261016C00310000",199.1,208,278.9,0.080638,{"contract_symbol":340,"symbol":340,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"MUSA  261016P00310000",-0.000035,0.000002,-0.000508,0.000121,-0.000005,{"strike":347,"call":348,"put":353,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":187,"vega":187,"rho":352,"in_the_money":44},"MUSA  261016C00320000",189.5,197.1,0.08324,{"contract_symbol":354,"symbol":354,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"MUSA  261016P00320000",-0.000095,0.000006,-0.001314,0.000312,-0.000013,{"strike":361,"call":362,"put":368,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":218,"gamma":187,"theta":313,"vega":267,"rho":367,"in_the_money":44},"MUSA  261016C00330000",179,188,243.6,0.085841,{"contract_symbol":369,"symbol":369,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"MUSA  261016P00330000",-0.000239,0.000014,-0.003113,0.00074,-0.000033,{"strike":376,"call":377,"put":385,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":381,"gamma":187,"theta":382,"vega":383,"rho":384,"in_the_money":44},"MUSA  261016C00340000",169,178,0.999999,-0.000015,0.000005,0.088442,{"contract_symbol":386,"symbol":386,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"MUSA  261016P00340000",-0.000554,0.00003,-0.006807,0.001619,-0.000077,{"strike":393,"call":394,"put":402,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":217,"implied_volatility":217,"delta":398,"gamma":267,"theta":399,"vega":400,"rho":401,"in_the_money":44},"MUSA  261016C00350000",159.5,167.6,0.999994,-0.000067,0.000023,0.091042,{"contract_symbol":403,"symbol":403,"bid":187,"ask":222,"last":404,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"MUSA  261016P00350000",0.37,-0.001197,0.00006,-0.013823,0.003288,-0.000166,{"strike":411,"call":412,"put":420,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":217,"implied_volatility":217,"delta":416,"gamma":342,"theta":417,"vega":418,"rho":419,"in_the_money":44},"MUSA  261016C00360000",149,158,0.999975,-0.000257,0.000089,0.093641,{"contract_symbol":421,"symbol":421,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":265,"implied_volatility":265,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"MUSA  261016P00360000",-0.005477,0.000213,-0.060774,0.012981,-0.000766,{"strike":428,"call":429,"put":438,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":274,"implied_volatility":274,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":44},"MUSA  261016C00370000",139,147.9,0.999718,0.000021,-0.002712,0.000863,0.096206,{"contract_symbol":439,"symbol":439,"bid":187,"ask":222,"last":440,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"MUSA  261016P00370000",1.09,-0.004593,0.000203,-0.046657,0.011097,-0.000639,{"strike":447,"call":448,"put":456,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":452,"gamma":400,"theta":453,"vega":454,"rho":455,"in_the_money":44},"MUSA  261016C00380000",129.5,137.9,0.999712,-0.002543,0.000881,0.098808,{"contract_symbol":457,"symbol":457,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"MUSA  261016P00380000",-0.00824,0.00034,-0.078304,0.018624,-0.001149,{"strike":464,"call":465,"put":474,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"MUSA  261016C00390000",119.1,128,0.999182,0.000062,-0.006693,0.002318,0.101336,{"contract_symbol":475,"symbol":475,"bid":187,"ask":222,"last":476,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":223,"implied_volatility":223,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"MUSA  261016P00390000",3.6,-0.014028,0.000541,-0.124428,0.029595,-0.001962,{"strike":483,"call":484,"put":494,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":44},"MUSA  261016C00400000",109.6,117.7,107.8,0.997903,0.000146,-0.015821,0.00548,0.103762,{"contract_symbol":495,"symbol":495,"bid":187,"ask":222,"last":496,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":265,"implied_volatility":265,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"MUSA  261016P00400000",1.05,-0.035156,0.001053,-0.300599,0.064204,-0.004975,{"strike":503,"call":504,"put":513,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":274,"implied_volatility":274,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"MUSA  261016C00410000",99.7,107.9,0.991398,0.000473,-0.060752,0.01934,0.105463,{"contract_symbol":514,"symbol":514,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":265,"implied_volatility":265,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"MUSA  261016P00410000",-0.050732,0.001417,-0.404414,0.086377,-0.007204,{"strike":521,"call":522,"put":531,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":274,"implied_volatility":274,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":44},"MUSA  261016C00420000",89.7,97.2,0.983496,0.000832,-0.106892,0.034029,0.106969,{"contract_symbol":532,"symbol":532,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":223,"implied_volatility":223,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"MUSA  261016P00420000",-0.052472,0.00162,-0.373029,0.088725,-0.007406,{"strike":539,"call":540,"put":550,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"MUSA  261016C00430000",79.8,87.4,187.05,0.979607,0.001084,-0.117643,0.040751,0.109039,{"contract_symbol":551,"symbol":551,"bid":187,"ask":222,"last":552,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"MUSA  261016P00430000",3.25,-0.075115,0.002143,-0.493278,0.117326,-0.010639,{"strike":559,"call":560,"put":570,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"MUSA  261016C00440000",70,76.8,0.5109,0.972018,0.001518,-0.142928,0.053162,0.110597,{"contract_symbol":571,"symbol":571,"bid":187,"ask":222,"last":572,"change":187,"changePercent":9,"volume":187,"openInterest":323,"open_interest":323,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"MUSA  261016P00440000",1.75,0.7224,-0.08367,0.002571,-0.483978,0.127308,-0.011796,{"strike":580,"call":581,"put":592,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":44},"MUSA  261016C00450000",60.2,68.3,140.42,0.4662,0.963121,0.00209,-0.163805,0.066769,0.11198,{"contract_symbol":593,"symbol":593,"bid":594,"ask":222,"last":595,"change":187,"changePercent":9,"volume":187,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"MUSA  261016P00450000",0.15,1.04,22,0.6455,-0.094032,0.003139,-0.471725,0.138872,-0.013194,{"strike":604,"call":605,"put":616,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":44},"MUSA  261016C00460000",50.5,57.8,143.3,0.4211,0.950351,0.002942,-0.188153,0.084905,0.112835,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"MUSA  261016P00460000",0.05,5.1,2.38,0.5678,-0.106928,0.00392,-0.455756,0.152528,-0.01493,{"strike":628,"call":629,"put":640,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":44},"MUSA  261016C00470000",41.3,48.1,105.2,0.3835,0.927244,0.004356,-0.231117,0.1145,0.112269,{"contract_symbol":641,"symbol":641,"bid":187,"ask":222,"last":642,"change":187,"changePercent":9,"volume":187,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"MUSA  261016P00470000",4.8,5,0.5589,-0.153232,0.005111,-0.575894,0.195778,-0.02146,{"strike":651,"call":652,"put":663,"callItm":44,"putItm":14,"isAtm":14},480,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":44},"MUSA  261016C00480000",31.6,38.6,54.9,0.3717,0.874706,0.006701,-0.33389,0.170699,0.107617,{"contract_symbol":664,"symbol":664,"bid":618,"ask":222,"last":665,"change":187,"changePercent":9,"volume":187,"openInterest":596,"open_interest":596,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"MUSA  261016P00480000",2.2,0.4197,-0.152756,0.006792,-0.431564,0.195376,-0.021137,{"strike":673,"call":674,"put":685,"callItm":44,"putItm":14,"isAtm":14},490,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":44},"MUSA  261016C00490000",23,28.4,48.76,0.3052,0.833596,0.00988,-0.331851,0.206633,0.104648,{"contract_symbol":686,"symbol":686,"bid":594,"ask":687,"last":688,"change":187,"changePercent":9,"volume":187,"openInterest":323,"open_interest":323,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"MUSA  261016P00490000",8.4,4.38,0.3858,-0.218355,0.009231,-0.495507,0.244071,-0.030226,{"strike":696,"call":697,"put":708,"callItm":44,"putItm":14,"isAtm":14},500,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":44},"MUSA  261016C00500000",15,22.3,25,0.3229,0.701972,0.012966,-0.487731,0.286983,0.08892,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":183,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"MUSA  261016P00500000",2.8,9.2,0.3529,-0.312192,0.012111,-0.544156,0.292961,-0.04326,{"strike":719,"call":720,"put":732,"callItm":44,"putItm":14,"isAtm":14},510,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":187,"changePercent":9,"volume":187,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":44},"MUSA  261016C00510000",8,16.2,14.75,18,0.3103,0.561161,0.015349,-0.532917,0.326383,0.071819,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":187,"changePercent":9,"volume":187,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"MUSA  261016P00510000",5.6,12.9,13.2,6,0.3247,-0.440645,0.014675,-0.55818,0.326608,-0.061207,{"strike":745,"call":746,"put":755,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":747,"symbol":747,"bid":264,"ask":748,"last":725,"change":187,"changePercent":9,"volume":187,"openInterest":216,"open_interest":216,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"MUSA  261016C00520000",11.3,0.3077,0.406523,0.015229,-0.520087,0.321162,0.0524,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":701,"change":187,"changePercent":9,"volume":187,"openInterest":643,"open_interest":643,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":44},"MUSA  261016P00520000",12.1,16.3,0.3107,-0.592397,0.015091,-0.525531,0.321372,-0.082744,{"strike":766,"call":767,"put":776,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":768,"symbol":768,"bid":122,"ask":769,"last":737,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"MUSA  261016C00530000",10,0.3605,0.300975,0.011667,-0.546891,0.288264,0.038746,{"contract_symbol":777,"symbol":777,"bid":778,"ask":701,"last":779,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":44},"MUSA  261016P00530000",17,24.2,0.3115,-0.729784,0.012827,-0.448913,0.273841,-0.102867,{"strike":787,"call":788,"put":799,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":789,"symbol":789,"bid":618,"ask":790,"last":791,"change":187,"changePercent":9,"volume":187,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"MUSA  261016C00540000",7.9,3.63,26,0.3895,0.218942,0.009157,-0.501092,0.244449,0.028213,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":44},"MUSA  261016P00540000",25.3,33.2,30.1,0.292,-0.853875,0.009478,-0.29147,0.189673,-0.121419,{"strike":811,"call":812,"put":822,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":813,"symbol":813,"bid":187,"ask":222,"last":814,"change":187,"changePercent":9,"volume":187,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"MUSA  261016C00550000",3.08,19,0.4387,0.173423,0.007058,-0.489827,0.21218,0.022304,{"contract_symbol":823,"symbol":823,"bid":802,"ask":824,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":44},"MUSA  261016P00550000",41.9,0.326,-0.900976,0.006456,-0.247485,0.144252,-0.130168,{"strike":832,"call":833,"put":842,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":834,"symbol":834,"bid":187,"ask":222,"last":835,"change":187,"changePercent":9,"volume":187,"openInterest":33,"open_interest":33,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":14},"MUSA  261016C00560000",3.2,0.4911,0.144651,0.005596,-0.486926,0.188384,0.018555,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":187,"changePercent":9,"volume":187,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":44},"MUSA  261016P00560000",43,51.2,20.3,16,0.3744,-0.921009,0.004751,-0.240178,0.1219,-0.135403,{"strike":855,"call":856,"put":864,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":857,"symbol":857,"bid":187,"ask":222,"last":858,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":836,"implied_volatility":836,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"MUSA  261016C00570000",1.4,0.09973,0.004308,-0.374795,0.145002,0.012833,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":44},"MUSA  261016P00570000",54.4,60.9,-0.955904,0.003009,-0.152103,0.077198,-0.142525,{"strike":874,"call":875,"put":882,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":876,"symbol":876,"bid":187,"ask":222,"last":185,"change":187,"changePercent":9,"volume":187,"openInterest":769,"open_interest":769,"iv":836,"implied_volatility":836,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"MUSA  261016C00580000",0.066465,0.003173,-0.276046,0.106798,0.008576,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":187,"changePercent":9,"volume":187,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"MUSA  261016P00580000",62,70.7,64.43,11,0.3453,-0.984849,0.001336,-0.057458,0.031623,-0.148887,{"strike":895,"call":896,"put":904,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":897,"symbol":897,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"MUSA  261016C00590000",0.4919,0.043115,0.002249,-0.196258,0.075809,0.005576,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":44},"MUSA  261016P00590000",74.8,80.8,76.51,-0.988581,0.000965,-0.048798,0.024767,-0.151979,{"strike":915,"call":916,"put":924,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":917,"symbol":917,"bid":187,"ask":164,"last":164,"change":187,"changePercent":9,"volume":187,"openInterest":918,"open_interest":918,"iv":836,"implied_volatility":836,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"MUSA  261016C00600000",39,0.026765,0.001522,-0.132408,0.051227,0.003469,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":848,"implied_volatility":848,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":44},"MUSA  261016P00600000",84,90.8,93.3,-0.994683,0.000493,-0.024913,0.012644,-0.155378,{"strike":935,"call":936,"put":943,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":937,"symbol":937,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":14},"MUSA  261016C00610000",0.016206,0.000995,-0.086596,0.033503,0.002104,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":44},"MUSA  261016P00610000",93.5,100.7,-0.99766,0.000236,-0.011925,0.006052,-0.158368,{"strike":953,"call":954,"put":962,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":955,"symbol":955,"bid":187,"ask":222,"last":956,"change":187,"changePercent":9,"volume":187,"openInterest":323,"open_interest":323,"iv":836,"implied_volatility":836,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"MUSA  261016C00620000",3.51,0.009525,0.000628,-0.054655,0.021145,0.001239,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":44},"MUSA  261016P00620000",102.2,110.7,59.9,-0.999616,0.000049,-0.002095,0.001153,-0.161224,{"strike":188,"call":973,"put":981,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":974,"symbol":974,"bid":187,"ask":222,"last":975,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":898,"implied_volatility":898,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":14},"MUSA  261016C00630000",1.1,0.005504,0.000387,-0.033755,0.013039,0.000717,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":44},"MUSA  261016P00630000",112.4,121.3,-0.999869,0.000018,-0.000765,0.000421,-0.163859,{"strike":991,"call":992,"put":1001,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":993,"symbol":993,"bid":187,"ask":222,"last":994,"change":187,"changePercent":9,"volume":187,"openInterest":995,"open_interest":995,"iv":898,"implied_volatility":898,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"MUSA  261016C00640000",10.1,7,0.003063,0.000229,-0.019981,0.007718,0.000399,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1006,"gamma":986,"theta":1007,"vega":1008,"rho":1009,"in_the_money":44},"MUSA  261016P00640000",122.7,130.8,146.8,-0.999855,-0.000917,0.000466,-0.16646,{"strike":1011,"call":1012,"put":1018,"callItm":14,"putItm":44,"isAtm":14},650,{"contract_symbol":1013,"symbol":1013,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":423,"in_the_money":14},"MUSA  261016C00650000",0.001635,0.00013,-0.011297,0.004371,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":44},"MUSA  261016P00650000",132.2,140.8,-0.999948,0.000007,-0.00035,0.000178,-0.169073,{"strike":1028,"call":1029,"put":1036,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":1030,"symbol":1030,"bid":187,"ask":222,"last":1031,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":836,"implied_volatility":836,"delta":436,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"MUSA  261016C00660000",6.32,0.000072,-0.006291,0.002434,0.000113,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":44},"MUSA  261016P00660000",142.5,151.3,172.7,-0.999982,0.000003,-0.000127,0.000065,-0.171679,{"strike":1047,"call":1048,"put":1055,"callItm":14,"putItm":44,"isAtm":14},670,{"contract_symbol":1049,"symbol":1049,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"MUSA  261016C00670000",0.000444,0.000039,-0.003408,0.001319,0.000058,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1059,"gamma":267,"theta":1060,"vega":1061,"rho":1062,"in_the_money":44},"MUSA  261016P00670000",152.2,160.8,-0.999994,-0.000044,0.000022,-0.174282,{"strike":1064,"call":1065,"put":1072,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":1066,"symbol":1066,"bid":187,"ask":222,"last":1067,"change":187,"changePercent":9,"volume":187,"openInterest":737,"open_interest":737,"iv":836,"implied_volatility":836,"delta":1068,"gamma":434,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"MUSA  261016C00680000",12.3,0.000223,-0.001799,0.000696,0.000029,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1076,"gamma":187,"theta":382,"vega":1023,"rho":1077,"in_the_money":44},"MUSA  261016P00680000",162.2,170.8,-0.999998,-0.176884,{"strike":1079,"call":1080,"put":1086,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":1081,"symbol":1081,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":371,"in_the_money":14},"MUSA  261016C00690000",0.00011,0.000011,-0.000926,0.000358,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":1090,"gamma":187,"theta":278,"vega":187,"rho":1091,"in_the_money":44},"MUSA  261016P00690000",172.5,180.8,-1,-0.179484,{"strike":1093,"call":1094,"put":1100,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":1095,"symbol":1095,"bid":187,"ask":222,"last":1096,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":836,"implied_volatility":836,"delta":1097,"gamma":383,"theta":1098,"vega":1099,"rho":1023,"in_the_money":14},"MUSA  261016C00700000",19.1,0.000053,-0.000466,0.00018,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":1104,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":278,"vega":267,"rho":1105,"in_the_money":44},"MUSA  261016P00700000",182,190.8,125.9,-0.182086,{"strike":1107,"call":1108,"put":1112,"callItm":14,"putItm":44,"isAtm":14},710,{"contract_symbol":1109,"symbol":1109,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":1110,"gamma":1042,"theta":1111,"vega":418,"rho":1042,"in_the_money":14},"MUSA  261016C00710000",0.000025,-0.000229,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1116,"in_the_money":44},"MUSA  261016P00710000",192.4,201.3,-0.184688,{"strike":1118,"call":1119,"put":1126,"callItm":14,"putItm":44,"isAtm":14},720,{"contract_symbol":1120,"symbol":1120,"bid":187,"ask":222,"last":1121,"change":187,"changePercent":9,"volume":187,"openInterest":1122,"open_interest":1122,"iv":836,"implied_volatility":836,"delta":1123,"gamma":267,"theta":1124,"vega":1125,"rho":342,"in_the_money":14},"MUSA  261016C00720000",14.91,204,0.000012,-0.00011,0.000043,{"contract_symbol":1127,"symbol":1127,"bid":108,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1129,"in_the_money":44},"MUSA  261016P00720000",210.8,-0.187289,{"strike":1131,"call":1132,"put":1136,"callItm":14,"putItm":44,"isAtm":14},730,{"contract_symbol":1133,"symbol":1133,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":383,"gamma":267,"theta":1134,"vega":1135,"rho":267,"in_the_money":14},"MUSA  261016C00730000",-0.000052,0.00002,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1140,"in_the_money":44},"MUSA  261016P00730000",212.2,220.8,-0.189888,{"strike":1142,"call":1143,"put":1147,"callItm":14,"putItm":44,"isAtm":14},740,{"contract_symbol":1144,"symbol":1144,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":898,"implied_volatility":898,"delta":342,"gamma":187,"theta":1145,"vega":1146,"rho":187,"in_the_money":14},"MUSA  261016C00740000",-0.000025,0.00001,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":1151,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1152,"in_the_money":44},"MUSA  261016P00740000",222.2,230.8,178.9,-0.19249,{"strike":1154,"call":1155,"put":1158,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":1156,"symbol":1156,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":898,"implied_volatility":898,"delta":267,"gamma":187,"theta":1157,"vega":301,"rho":187,"in_the_money":14},"MUSA  261016C00750000",-0.000011,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1162,"in_the_money":44},"MUSA  261016P00750000",232.1,240.8,-0.195093,{"strike":1164,"call":1165,"put":1167,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":1166,"symbol":1166,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":187,"gamma":187,"theta":345,"vega":342,"rho":187,"in_the_money":14},"MUSA  261016C00760000",{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1172,"in_the_money":44},"MUSA  261016P00760000",242,251.3,252.5,-0.197694,{"strike":1174,"call":1175,"put":1178,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":1176,"symbol":1176,"bid":187,"ask":222,"last":1177,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":836,"implied_volatility":836,"delta":187,"gamma":187,"theta":278,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00780000",7.1,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":1182,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1183,"in_the_money":44},"MUSA  261016P00780000",262.2,270.8,272.4,-0.202896,{"strike":1185,"call":1186,"put":1188,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":1187,"symbol":1187,"bid":187,"ask":222,"last":734,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":898,"implied_volatility":898,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00800000",{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1193,"in_the_money":44},"MUSA  261016P00800000",282.1,290.8,269,-0.208099,{"strike":1195,"call":1196,"put":1199,"callItm":14,"putItm":44,"isAtm":14},820,{"contract_symbol":1197,"symbol":1197,"bid":187,"ask":222,"last":1198,"change":187,"changePercent":9,"volume":187,"openInterest":218,"open_interest":218,"iv":836,"implied_volatility":836,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00820000",6.6,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1203,"in_the_money":44},"MUSA  261016P00820000",302.2,310.8,-0.213301,{"strike":1205,"call":1206,"put":1208,"callItm":14,"putItm":44,"isAtm":14},840,{"contract_symbol":1207,"symbol":1207,"bid":187,"ask":222,"last":264,"change":187,"changePercent":9,"volume":187,"openInterest":643,"open_interest":643,"iv":836,"implied_volatility":836,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00840000",{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":1212,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1213,"in_the_money":44},"MUSA  261016P00840000",322,331.3,308.5,-0.218502,{"strike":1215,"call":1216,"put":1219,"callItm":14,"putItm":44,"isAtm":14},860,{"contract_symbol":1217,"symbol":1217,"bid":187,"ask":222,"last":1218,"change":187,"changePercent":9,"volume":187,"openInterest":231,"open_interest":231,"iv":898,"implied_volatility":898,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00860000",2.45,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1224,"in_the_money":44},"MUSA  261016P00860000",342.2,350.8,329,-0.223706,{"strike":1226,"call":1227,"put":1229,"callItm":14,"putItm":44,"isAtm":14},880,{"contract_symbol":1228,"symbol":1228,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":836,"implied_volatility":836,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00880000",{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":1233,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":848,"implied_volatility":848,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1234,"in_the_money":44},"MUSA  261016P00880000",362.5,370.8,349,-0.228909,{"strike":1236,"call":1237,"put":1239,"callItm":14,"putItm":44,"isAtm":14},900,{"contract_symbol":1238,"symbol":1238,"bid":187,"ask":222,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":898,"implied_volatility":898,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MUSA  261016C00900000",{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":888,"implied_volatility":888,"delta":1090,"gamma":187,"theta":187,"vega":187,"rho":1243,"in_the_money":44},"MUSA  261016P00900000",382.2,390.8,-0.234109,"2026-10-07T09:38:00.638397+00:00"]