[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUU":3,"homepage-market-summary":30,"stock-options-MUU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily MU Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2303,0.81116,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.37,36.77,37.14,35.8199,37.1,-0.73,-1.97,18493972.376169,62.64,2.3435,42747274.14646281,56.4,497,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":223,"updated_at":1283,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,25981,0.96,[185,186,191,195,199,203,207,211,215,219],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",17,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",24,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",31,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",38,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",45,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",73,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-03-19",164,"270319",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",836,"290119",[224,240,253,265,277,291,307,323,336,356,371,385,403,420,439,459,480,499,518,539,562,584,606,629,654,678,703,727,751,776,798,820,842,863,884,904,926,947,965,987,1006,1028,1048,1069,1087,1109,1128,1147,1164,1181,1198,1217,1233,1250,1267],{"strike":225,"call":226,"put":234,"callItm":11,"putItm":88,"isAtm":88},20,{"contract_symbol":227,"symbol":227,"bid":228,"ask":193,"last":229,"change":181,"changePercent":9,"volume":181,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":233,"in_the_money":11},"MUU   261009C00020000",15.6,15.3,30,0.6875,1,0.00184,{"contract_symbol":235,"symbol":235,"bid":181,"ask":236,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00020000",0.3,0.05,129,0.9144,{"strike":241,"call":242,"put":248,"callItm":11,"putItm":88,"isAtm":88},22,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":231,"implied_volatility":231,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":247,"in_the_money":11},"MUU   261009C00022000",13.6,15,15.55,0.002024,{"contract_symbol":249,"symbol":249,"bid":181,"ask":250,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00022000",0.1,84,0.9142,{"strike":254,"call":255,"put":262,"callItm":11,"putItm":88,"isAtm":88},23,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":261,"in_the_money":11},"MUU   261009C00023000",12.6,14,14.1,0.9024,0.002116,{"contract_symbol":263,"symbol":263,"bid":181,"ask":250,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":239,"implied_volatility":239,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00023000",116,{"strike":266,"call":267,"put":274,"callItm":11,"putItm":88,"isAtm":88},23.5,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":260,"implied_volatility":260,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":273,"in_the_money":11},"MUU   261009C00023500",12.1,13.5,12.82,2,0.002162,{"contract_symbol":275,"symbol":275,"bid":181,"ask":167,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":276,"open_interest":276,"iv":252,"implied_volatility":252,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00023500",4,{"strike":197,"call":278,"put":284,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":231,"implied_volatility":231,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":283,"in_the_money":11},"MUU   261009C00024000",11.6,13,12.39,0.002208,{"contract_symbol":285,"symbol":285,"bid":181,"ask":286,"last":287,"change":181,"changePercent":9,"volume":181,"openInterest":288,"open_interest":288,"iv":252,"implied_volatility":252,"delta":289,"gamma":290,"theta":289,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00024000",0.65,0.15,19,-0.000001,0.000001,{"strike":292,"call":293,"put":301,"callItm":11,"putItm":88,"isAtm":88},24.5,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":260,"implied_volatility":260,"delta":297,"gamma":298,"theta":299,"vega":181,"rho":300,"in_the_money":11},"MUU   261009C00024500",11.1,12.5,0.999999,0.000002,-0.000003,0.002254,{"contract_symbol":302,"symbol":302,"bid":181,"ask":303,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":304,"gamma":305,"theta":306,"vega":181,"rho":181,"in_the_money":88},"MUU   261009P00024500",0.7,-0.000002,0.000003,-0.000004,{"strike":308,"call":309,"put":316,"callItm":11,"putItm":88,"isAtm":88},25,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":231,"implied_volatility":231,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":315,"in_the_money":11},"MUU   261009C00025000",10.6,12,12.25,8,0.0023,{"contract_symbol":317,"symbol":317,"bid":181,"ask":250,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":319,"open_interest":319,"iv":252,"implied_volatility":252,"delta":320,"gamma":321,"theta":322,"vega":290,"rho":181,"in_the_money":88},"MUU   261009P00025000",0.03,440,-0.000006,0.000008,-0.000013,{"strike":324,"call":325,"put":331,"callItm":11,"putItm":88,"isAtm":88},25.5,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":231,"implied_volatility":231,"delta":232,"gamma":181,"theta":181,"vega":181,"rho":330,"in_the_money":11},"MUU   261009C00025500",10.1,11.5,10.76,0.002346,{"contract_symbol":332,"symbol":332,"bid":181,"ask":167,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":239,"implied_volatility":239,"delta":333,"gamma":334,"theta":335,"vega":298,"rho":181,"in_the_money":88},"MUU   261009P00025500",-0.000016,0.000021,-0.000033,{"strike":337,"call":338,"put":348,"callItm":11,"putItm":88,"isAtm":88},26,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":341,"open_interest":341,"iv":260,"implied_volatility":260,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"MUU   261009C00026000",9.6,11,10.33,0.999968,0.000043,-0.000065,0.000005,0.002392,{"contract_symbol":349,"symbol":349,"bid":181,"ask":250,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":252,"implied_volatility":252,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":181,"in_the_money":88},"MUU   261009P00026000",0.36,33,-0.000041,0.000053,-0.000081,0.000006,{"strike":357,"call":358,"put":364,"callItm":11,"putItm":88,"isAtm":88},26.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":231,"implied_volatility":231,"delta":232,"gamma":290,"theta":289,"vega":181,"rho":363,"in_the_money":11},"MUU   261009C00026500",9.1,10.5,11.71,0.002438,{"contract_symbol":365,"symbol":365,"bid":181,"ask":237,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":366,"open_interest":366,"iv":252,"implied_volatility":252,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":181,"in_the_money":88},"MUU   261009P00026500",9,-0.000098,0.000122,-0.000186,0.000014,{"strike":372,"call":373,"put":378,"callItm":11,"putItm":88,"isAtm":88},27,{"contract_symbol":374,"symbol":374,"bid":375,"ask":189,"last":328,"change":181,"changePercent":9,"volume":181,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":376,"gamma":305,"theta":299,"vega":181,"rho":377,"in_the_money":11},"MUU   261009C00027000",8.6,0.999998,0.002484,{"contract_symbol":379,"symbol":379,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":380,"open_interest":380,"iv":252,"implied_volatility":252,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":289,"in_the_money":88},"MUU   261009P00027000",192,-0.000224,0.000263,-0.000402,0.00003,{"strike":386,"call":387,"put":395,"callItm":11,"putItm":88,"isAtm":88},27.5,{"contract_symbol":388,"symbol":388,"bid":94,"ask":389,"last":390,"change":181,"changePercent":9,"volume":181,"openInterest":366,"open_interest":366,"iv":231,"implied_volatility":231,"delta":391,"gamma":392,"theta":393,"vega":290,"rho":394,"in_the_money":11},"MUU   261009C00027500",9.5,5.85,0.999994,0.000012,-0.000011,0.00253,{"contract_symbol":396,"symbol":396,"bid":181,"ask":237,"last":397,"change":181,"changePercent":9,"volume":181,"openInterest":398,"open_interest":398,"iv":252,"implied_volatility":252,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":304,"in_the_money":88},"MUU   261009P00027500",0.04,95,-0.000482,0.000536,-0.000821,0.00006,{"strike":404,"call":405,"put":413,"callItm":11,"putItm":88,"isAtm":88},28,{"contract_symbol":406,"symbol":406,"bid":407,"ask":366,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":231,"implied_volatility":231,"delta":410,"gamma":411,"theta":335,"vega":305,"rho":412,"in_the_money":11},"MUU   261009C00028000",7.6,9.8,58,0.999978,0.000038,0.002575,{"contract_symbol":414,"symbol":414,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":415,"open_interest":415,"iv":252,"implied_volatility":252,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":299,"in_the_money":88},"MUU   261009P00028000",72,-0.000984,0.001034,-0.001583,0.000116,{"strike":421,"call":422,"put":431,"callItm":11,"putItm":88,"isAtm":88},28.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":314,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":231,"implied_volatility":231,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"MUU   261009C00028500",7.2,8.5,0.999934,0.000111,-0.000096,0.000009,0.002621,{"contract_symbol":432,"symbol":432,"bid":181,"ask":237,"last":397,"change":181,"changePercent":9,"volume":181,"openInterest":433,"open_interest":433,"iv":252,"implied_volatility":252,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":88},"MUU   261009P00028500",51,-0.001906,0.001892,-0.002898,0.000213,-0.000007,{"strike":440,"call":441,"put":451,"callItm":11,"putItm":88,"isAtm":88},29,{"contract_symbol":442,"symbol":442,"bid":443,"ask":314,"last":444,"change":181,"changePercent":9,"volume":181,"openInterest":445,"open_interest":445,"iv":231,"implied_volatility":231,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"MUU   261009C00029000",6.6,6.3,67,0.999813,0.000295,-0.000255,0.000025,0.002667,{"contract_symbol":452,"symbol":452,"bid":181,"ask":237,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":252,"implied_volatility":252,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":88},"MUU   261009P00029000",241,-0.00352,0.003293,-0.005044,0.000371,-0.000012,{"strike":460,"call":461,"put":472,"callItm":11,"putItm":88,"isAtm":88},29.5,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":260,"implied_volatility":260,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"MUU   261009C00029500",6.1,7.5,5.42,6,0.99438,0.005065,-0.007563,0.000563,0.002694,{"contract_symbol":473,"symbol":473,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":474,"open_interest":474,"iv":252,"implied_volatility":252,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":88},"MUU   261009P00029500",188,-0.00621,0.005464,-0.00837,0.000615,-0.000022,{"strike":230,"call":481,"put":491,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":482,"symbol":482,"bid":466,"ask":483,"last":484,"change":181,"changePercent":9,"volume":181,"openInterest":485,"open_interest":485,"iv":231,"implied_volatility":231,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"MUU   261009C00030000",6.5,6.4,167,0.998833,0.001608,-0.001393,0.000136,0.002755,{"contract_symbol":492,"symbol":492,"bid":181,"ask":237,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":493,"open_interest":493,"iv":252,"implied_volatility":252,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"MUU   261009P00030000",466,-0.010492,0.008663,-0.01327,0.000975,-0.000036,{"strike":500,"call":501,"put":510,"callItm":11,"putItm":88,"isAtm":88},30.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":443,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":231,"implied_volatility":231,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"MUU   261009C00030500",5.2,6.03,0.997392,0.003342,-0.002895,0.000283,0.002797,{"contract_symbol":511,"symbol":511,"bid":181,"ask":250,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":512,"open_interest":512,"iv":252,"implied_volatility":252,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":88},"MUU   261009P00030500",879,-0.017013,0.01315,-0.020143,0.00148,-0.000059,{"strike":201,"call":519,"put":530,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":520,"symbol":520,"bid":521,"ask":463,"last":522,"change":181,"changePercent":9,"volume":181,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"MUU   261009C00031000",4.7,5.45,69,0.8307,0.98301,0.014455,-0.018282,0.001479,0.002793,{"contract_symbol":531,"symbol":531,"bid":181,"ask":250,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":88},"MUU   261009P00031000",168,0.9105,-0.026081,0.018951,-0.028796,0.002125,-0.000091,{"strike":540,"call":541,"put":552,"callItm":11,"putItm":88,"isAtm":88},31.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":181,"changePercent":9,"volume":181,"openInterest":201,"open_interest":201,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"MUU   261009C00031500",4.2,5.6,6.7,0.9181,0.959488,0.027024,-0.041749,0.003055,0.002756,{"contract_symbol":553,"symbol":553,"bid":237,"ask":167,"last":554,"change":181,"changePercent":9,"volume":181,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":88},"MUU   261009P00031500",0.11,87,0.9478,-0.045236,0.028618,-0.047119,0.00334,-0.000158,{"strike":563,"call":564,"put":574,"callItm":11,"putItm":88,"isAtm":88},32,{"contract_symbol":565,"symbol":565,"bid":566,"ask":503,"last":567,"change":181,"changePercent":9,"volume":181,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":471,"in_the_money":11},"MUU   261009C00032000",3.8,4.65,56,0.9864,0.928816,0.039281,-0.070083,0.004774,{"contract_symbol":575,"symbol":575,"bid":250,"ask":167,"last":576,"change":181,"changePercent":9,"volume":181,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":88},"MUU   261009P00032000",0.17,546,0.9637,-0.067308,0.03852,-0.065564,0.004571,-0.000236,{"strike":585,"call":586,"put":597,"callItm":11,"putItm":88,"isAtm":88},32.5,{"contract_symbol":587,"symbol":587,"bid":588,"ask":521,"last":589,"change":181,"changePercent":9,"volume":181,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"MUU   261009C00032500",3.3,4.15,177,0.9489,0.911114,0.048317,-0.079737,0.005646,0.002677,{"contract_symbol":598,"symbol":598,"bid":287,"ask":167,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":88},"MUU   261009P00032500",354,0.9542,-0.090009,0.048501,-0.080932,0.005699,-0.000316,{"strike":351,"call":607,"put":618,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":608,"symbol":608,"bid":177,"ask":609,"last":610,"change":181,"changePercent":9,"volume":181,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"MUU   261009C00033000",4.3,3.74,294,0.925,0.886498,0.059243,-0.092896,0.006748,0.002636,{"contract_symbol":619,"symbol":619,"bid":620,"ask":236,"last":621,"change":181,"changePercent":9,"volume":181,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":88},"MUU   261009P00033000",0.25,0.27,1561,0.9576,-0.120345,0.059629,-0.100273,0.007036,-0.000424,{"strike":630,"call":631,"put":643,"callItm":11,"putItm":88,"isAtm":88},33.5,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":181,"changePercent":9,"volume":181,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"MUU   261009C00033500",2.55,3.9,5.31,5,0.8936,0.858923,0.071326,-0.104443,0.007854,0.002585,{"contract_symbol":644,"symbol":644,"bid":236,"ask":645,"last":646,"change":181,"changePercent":9,"volume":181,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":88},"MUU   261009P00033500",0.4,0.34,1059,0.9937,-0.165249,0.071254,-0.128955,0.008719,-0.000586,{"strike":655,"call":656,"put":667,"callItm":11,"putItm":88,"isAtm":11},34,{"contract_symbol":657,"symbol":657,"bid":633,"ask":658,"last":659,"change":181,"changePercent":9,"volume":181,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"MUU   261009C00034000",3.5,2.7,178,0.8385,0.829656,0.086116,-0.110956,0.008892,0.002529,{"contract_symbol":668,"symbol":668,"bid":645,"ask":669,"last":670,"change":181,"changePercent":9,"volume":181,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":88},"MUU   261009P00034000",0.6,0.47,913,1.0087,-0.209845,0.081385,-0.151759,0.010109,-0.000747,{"strike":679,"call":680,"put":692,"callItm":11,"putItm":88,"isAtm":11},34.5,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":181,"changePercent":9,"volume":181,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"MUU   261009C00034500",1.8,3.1,2.33,48,0.8685,0.772586,0.098996,-0.136865,0.010588,0.00237,{"contract_symbol":693,"symbol":693,"bid":236,"ask":694,"last":695,"change":181,"changePercent":9,"volume":181,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":88},"MUU   261009P00034500",0.75,0.68,455,0.9952,-0.252455,0.091435,-0.166063,0.011213,-0.000901,{"strike":704,"call":705,"put":716,"callItm":11,"putItm":88,"isAtm":11},35,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":272,"change":181,"changePercent":9,"volume":181,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"MUU   261009C00035000",1.5,2.35,552,0.9424,0.704161,0.104465,-0.170048,0.012124,0.002164,{"contract_symbol":717,"symbol":717,"bid":694,"ask":718,"last":719,"change":181,"changePercent":9,"volume":181,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":88},"MUU   261009P00035000",0.85,0.8,1417,0.9992,-0.304591,0.099842,-0.182674,0.012285,-0.001091,{"strike":728,"call":729,"put":741,"callItm":11,"putItm":88,"isAtm":11},35.5,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":181,"changePercent":9,"volume":181,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":11},"MUU   261009C00035500",1.55,2.45,1.83,199,0.9845,0.643266,0.107943,-0.191756,0.013087,0.001984,{"contract_symbol":742,"symbol":742,"bid":179,"ask":59,"last":743,"change":181,"changePercent":9,"volume":181,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":88},"MUU   261009P00035500",0.95,286,0.9634,-0.353294,0.109892,-0.187052,0.013046,-0.001268,{"strike":752,"call":753,"put":764,"callItm":11,"putItm":88,"isAtm":11},36,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":731,"change":181,"changePercent":9,"volume":181,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"MUU   261009C00036000",1.45,1.65,926,1.0011,0.585907,0.110914,-0.203732,0.013674,0.001815,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":181,"changePercent":9,"volume":181,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":88},"MUU   261009P00036000",1.15,1.3,1.2,579,0.9689,-0.411248,0.11438,-0.196909,0.013656,-0.001483,{"strike":777,"call":778,"put":788,"callItm":88,"putItm":11,"isAtm":11},36.5,{"contract_symbol":779,"symbol":779,"bid":780,"ask":731,"last":767,"change":181,"changePercent":9,"volume":181,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":88},"MUU   261009C00036500",1.25,208,0.9962,0.529201,0.113812,-0.207007,0.013962,0.001649,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":755,"change":181,"changePercent":9,"volume":181,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":786,"rho":797,"in_the_money":11},"MUU   261009P00036500",1.1,2.15,304,1.0127,-0.470649,0.111951,-0.210435,-0.00171,{"strike":799,"call":800,"put":809,"callItm":88,"putItm":11,"isAtm":11},37,{"contract_symbol":801,"symbol":801,"bid":59,"ask":768,"last":802,"change":181,"changePercent":9,"volume":181,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":528,"in_the_money":88},"MUU   261009C00037000",1.09,835,0.9977,0.472539,0.113674,-0.207386,0.013966,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":733,"change":181,"changePercent":9,"volume":181,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"MUU   261009P00037000",1.35,1.9,702,1.0323,-0.525246,0.109909,-0.214648,0.013972,-0.001921,{"strike":821,"call":822,"put":831,"callItm":88,"putItm":11,"isAtm":11},37.5,{"contract_symbol":823,"symbol":823,"bid":718,"ask":232,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":88},"MUU   261009C00037500",435,1.0051,0.418037,0.11071,-0.204985,0.013703,0.001314,{"contract_symbol":832,"symbol":832,"bid":755,"ask":833,"last":834,"change":181,"changePercent":9,"volume":181,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"MUU   261009P00037500",2.5,2.2,458,1.0337,-0.578669,0.107831,-0.211177,0.013726,-0.002128,{"strike":205,"call":843,"put":852,"callItm":88,"putItm":11,"isAtm":11},{"contract_symbol":844,"symbol":844,"bid":303,"ask":719,"last":694,"change":181,"changePercent":9,"volume":181,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":88},"MUU   261009C00038000",2136,0.9954,0.363681,0.107481,-0.195157,0.013174,0.001148,{"contract_symbol":853,"symbol":853,"bid":854,"ask":683,"last":855,"change":181,"changePercent":9,"volume":181,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":11},"MUU   261009P00038000",2.05,3.2,250,1.0408,-0.628984,0.103471,-0.205413,0.013261,-0.002328,{"strike":864,"call":865,"put":875,"callItm":88,"putItm":11,"isAtm":11},38.5,{"contract_symbol":866,"symbol":866,"bid":645,"ask":303,"last":867,"change":181,"changePercent":9,"volume":181,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":88},"MUU   261009C00038500",0.62,271,0.969,0.308066,0.103467,-0.178052,0.012346,0.000978,{"contract_symbol":876,"symbol":876,"bid":791,"ask":658,"last":877,"change":181,"changePercent":9,"volume":181,"openInterest":337,"open_interest":337,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":11},"MUU   261009P00038500",2.66,1.0548,-0.674608,0.097284,-0.198367,0.012636,-0.002515,{"strike":885,"call":886,"put":897,"callItm":88,"putItm":11,"isAtm":88},39,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":888,"change":181,"changePercent":9,"volume":181,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":88},"MUU   261009C00039000",0.45,0.5,630,0.975,0.263546,0.095435,-0.166359,0.011466,0.000839,{"contract_symbol":898,"symbol":898,"bid":633,"ask":634,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":600,"implied_volatility":600,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":11},"MUU   261009P00039000",-0.741592,0.096534,-0.16117,0.01135,-0.002763,{"strike":905,"call":906,"put":915,"callItm":88,"putItm":11,"isAtm":88},39.5,{"contract_symbol":907,"symbol":907,"bid":116,"ask":888,"last":645,"change":181,"changePercent":9,"volume":181,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":88},"MUU   261009C00039500",204,0.9983,0.227065,0.086029,-0.157211,0.010582,0.000724,{"contract_symbol":916,"symbol":916,"bid":917,"ask":609,"last":918,"change":181,"changePercent":9,"volume":181,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"MUU   261009P00039500",2.95,3.25,7,1.0326,-0.765315,0.084746,-0.165595,0.010776,-0.002887,{"strike":927,"call":928,"put":937,"callItm":88,"putItm":11,"isAtm":88},40,{"contract_symbol":929,"symbol":929,"bid":236,"ask":645,"last":116,"change":181,"changePercent":9,"volume":181,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":88},"MUU   261009C00040000",1483,1.0258,0.195788,0.076778,-0.148072,0.009699,0.000625,{"contract_symbol":938,"symbol":938,"bid":658,"ask":521,"last":939,"change":181,"changePercent":9,"volume":181,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":11},"MUU   261009P00040000",4.05,140,0.9906,-0.813449,0.077188,-0.138811,0.009416,-0.003083,{"strike":948,"call":949,"put":957,"callItm":88,"putItm":11,"isAtm":88},40.5,{"contract_symbol":950,"symbol":950,"bid":181,"ask":888,"last":236,"change":181,"changePercent":9,"volume":181,"openInterest":433,"open_interest":433,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":88},"MUU   261009C00040500",1.0471,0.168274,0.068417,-0.137483,0.008822,0.000537,{"contract_symbol":958,"symbol":958,"bid":566,"ask":503,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":11},"MUU   261009P00040500",0.9719,-0.8515,0.067907,-0.117556,0.008127,-0.003249,{"strike":966,"call":967,"put":977,"callItm":88,"putItm":11,"isAtm":88},41,{"contract_symbol":968,"symbol":968,"bid":287,"ask":236,"last":969,"change":181,"changePercent":9,"volume":181,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":88},"MUU   261009C00041000",0.24,583,1.0562,0.141631,0.060526,-0.123743,0.007872,0.000453,{"contract_symbol":978,"symbol":978,"bid":543,"ask":544,"last":979,"change":181,"changePercent":9,"volume":181,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":11},"MUU   261009P00041000",5.16,47,0.9898,-0.875255,0.059182,-0.10626,0.007213,-0.00337,{"strike":988,"call":989,"put":998,"callItm":88,"putItm":11,"isAtm":88},41.5,{"contract_symbol":990,"symbol":990,"bid":181,"ask":167,"last":71,"change":181,"changePercent":9,"volume":181,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":88},"MUU   261009C00041500",79,1.0506,0.115142,0.052697,-0.10659,0.006817,0.000369,{"contract_symbol":999,"symbol":999,"bid":521,"ask":463,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":11},"MUU   261009P00041500",0.9974,-0.89775,0.050963,-0.092909,0.006259,-0.003488,{"strike":1007,"call":1008,"put":1018,"callItm":88,"putItm":11,"isAtm":88},42,{"contract_symbol":1009,"symbol":1009,"bid":250,"ask":287,"last":1010,"change":181,"changePercent":9,"volume":181,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":88},"MUU   261009C00042000",0.13,769,1.0342,0.090485,0.044908,-0.088088,0.005723,0.000291,{"contract_symbol":1019,"symbol":1019,"bid":503,"ask":483,"last":1020,"change":181,"changePercent":9,"volume":181,"openInterest":1021,"open_interest":1021,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":11},"MUU   261009P00042000",5.67,71,0.962,-0.925825,0.041564,-0.070542,0.004927,-0.003624,{"strike":1029,"call":1030,"put":1040,"callItm":88,"putItm":11,"isAtm":88},42.5,{"contract_symbol":1031,"symbol":1031,"bid":181,"ask":167,"last":1032,"change":181,"changePercent":9,"volume":181,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":88},"MUU   261009C00042500",0.14,125,1.0388,0.073502,0.038224,-0.075646,0.004893,0.000237,{"contract_symbol":1041,"symbol":1041,"bid":544,"ask":919,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":11},"MUU   261009P00042500",0.9603,-0.942939,0.033982,-0.057435,0.004019,-0.003725,{"strike":1049,"call":1050,"put":1059,"callItm":88,"putItm":11,"isAtm":88},43,{"contract_symbol":1051,"symbol":1051,"bid":237,"ask":287,"last":1010,"change":181,"changePercent":9,"volume":181,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":88},"MUU   261009C00043000",242,1.0741,0.064786,0.033554,-0.070944,0.004438,0.000209,{"contract_symbol":1060,"symbol":1060,"bid":463,"ask":464,"last":1061,"change":181,"changePercent":9,"volume":181,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":11},"MUU   261009P00043000",6.8,46,0.9381,-0.959903,0.02623,-0.042301,0.00303,-0.003825,{"strike":1070,"call":1071,"put":1079,"callItm":88,"putItm":11,"isAtm":88},43.5,{"contract_symbol":1072,"symbol":1072,"bid":181,"ask":645,"last":131,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":88},"MUU   261009C00043500",1.1068,0.057751,0.029755,-0.06684,0.004058,0.000186,{"contract_symbol":1080,"symbol":1080,"bid":443,"ask":314,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":11},"MUU   261009P00043500",0.935,-0.97025,0.020594,-0.032997,0.002371,-0.003904,{"strike":1088,"call":1089,"put":1099,"callItm":88,"putItm":11,"isAtm":88},44,{"contract_symbol":1090,"symbol":1090,"bid":237,"ask":287,"last":1091,"change":181,"changePercent":9,"volume":181,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":88},"MUU   261009C00044000",0.08,464,1.1347,0.050452,0.026089,-0.061556,0.003645,0.000162,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":425,"last":1102,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":11},"MUU   261009P00044000",7.1,7.85,0.9125,-0.98048,0.014812,-0.022603,0.001664,-0.003984,{"strike":1110,"call":1111,"put":1120,"callItm":88,"putItm":11,"isAtm":88},44.5,{"contract_symbol":1112,"symbol":1112,"bid":181,"ask":167,"last":250,"change":181,"changePercent":9,"volume":181,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":88},"MUU   261009C00044500",193,1.1573,0.043815,0.022843,-0.056071,0.003255,0.000141,{"contract_symbol":1121,"symbol":1121,"bid":407,"ask":366,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1122,"implied_volatility":1122,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":11},"MUU   261009P00044500",0.7265,-0.997199,0.003373,-0.003264,0.000302,-0.004084,{"strike":209,"call":1129,"put":1138,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1130,"symbol":1130,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":1131,"open_interest":1131,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":88},"MUU   261009C00045000",388,1.1771,0.038053,0.020026,-0.050878,0.002905,0.000123,{"contract_symbol":1139,"symbol":1139,"bid":94,"ask":389,"last":1140,"change":181,"changePercent":9,"volume":181,"openInterest":245,"open_interest":245,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":11},"MUU   261009P00045000",7.76,0.7836,-0.996693,0.003632,-0.004087,0.00035,-0.004128,{"strike":1148,"call":1149,"put":1156,"callItm":88,"putItm":11,"isAtm":88},45.5,{"contract_symbol":1150,"symbol":1150,"bid":181,"ask":116,"last":250,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":1132,"implied_volatility":1132,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":88},"MUU   261009C00045500",0.030448,0.016676,-0.042346,0.002417,0.000098,{"contract_symbol":1157,"symbol":1157,"bid":375,"ask":1158,"last":360,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":1141,"implied_volatility":1141,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":11},"MUU   261009P00045500",9.9,-0.9979,0.00241,-0.002712,0.000233,-0.004178,{"strike":1062,"call":1165,"put":1173,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1166,"symbol":1166,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":1167,"open_interest":1167,"iv":1132,"implied_volatility":1132,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":88},"MUU   261009C00046000",147,0.024358,0.013844,-0.035154,0.002007,0.000079,{"contract_symbol":1174,"symbol":1174,"bid":366,"ask":1175,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":276,"open_interest":276,"iv":1141,"implied_volatility":1141,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":11},"MUU   261009P00046000",10.4,-0.998686,0.001573,-0.00177,0.000152,-0.004227,{"strike":1182,"call":1183,"put":1190,"callItm":88,"putItm":11,"isAtm":88},46.5,{"contract_symbol":1184,"symbol":1184,"bid":181,"ask":286,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":245,"open_interest":245,"iv":1132,"implied_volatility":1132,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":88},"MUU   261009C00046500",0.019375,0.01141,-0.028974,0.001654,0.000063,{"contract_symbol":1191,"symbol":1191,"bid":389,"ask":1192,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1141,"implied_volatility":1141,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":11},"MUU   261009P00046500",10.9,-0.999189,0.00101,-0.001136,0.000097,-0.004275,{"strike":980,"call":1199,"put":1207,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1200,"symbol":1200,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":1201,"open_interest":1201,"iv":1132,"implied_volatility":1132,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":88},"MUU   261009C00047000",121,0.015326,0.009339,-0.023715,0.001354,0.00005,{"contract_symbol":1208,"symbol":1208,"bid":189,"ask":1209,"last":1210,"change":181,"changePercent":9,"volume":181,"openInterest":1211,"open_interest":1211,"iv":1141,"implied_volatility":1141,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":11},"MUU   261009P00047000",11.4,10.15,70,-0.999507,0.000638,-0.000718,0.000062,-0.004322,{"strike":1218,"call":1219,"put":1226,"callItm":88,"putItm":11,"isAtm":88},47.5,{"contract_symbol":1220,"symbol":1220,"bid":181,"ask":237,"last":694,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1132,"implied_volatility":1132,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":88},"MUU   261009C00047500",0.012057,0.007593,-0.019281,0.001101,0.000039,{"contract_symbol":1227,"symbol":1227,"bid":361,"ask":1228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1141,"implied_volatility":1141,"delta":1229,"gamma":1230,"theta":1231,"vega":411,"rho":1232,"in_the_money":11},"MUU   261009P00047500",11.9,-0.999704,0.000397,-0.000447,-0.004368,{"strike":685,"call":1234,"put":1242,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":1235,"symbol":1235,"bid":181,"ask":237,"last":620,"change":181,"changePercent":9,"volume":181,"openInterest":1236,"open_interest":1236,"iv":1132,"implied_volatility":1132,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":88},"MUU   261009C00048000",57,0.009503,0.006169,-0.015674,0.000895,0.000031,{"contract_symbol":1243,"symbol":1243,"bid":1192,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1141,"implied_volatility":1141,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":11},"MUU   261009P00048000",12.4,-0.999825,0.000244,-0.000274,0.000024,-0.004415,{"strike":1251,"call":1252,"put":1260,"callItm":88,"putItm":11,"isAtm":88},49,{"contract_symbol":1253,"symbol":1253,"bid":181,"ask":237,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":1254,"open_interest":1254,"iv":1132,"implied_volatility":1132,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":88},"MUU   261009C00049000",361,0.005692,0.003928,-0.009975,0.000569,0.000018,{"contract_symbol":1261,"symbol":1261,"bid":312,"ask":1262,"last":1263,"change":181,"changePercent":9,"volume":181,"openInterest":445,"open_interest":445,"iv":1264,"implied_volatility":1264,"delta":1265,"gamma":290,"theta":181,"vega":181,"rho":1266,"in_the_money":11},"MUU   261009P00049000",13.4,14.2,0.6015,-1,-0.004507,{"strike":1268,"call":1269,"put":1277,"callItm":88,"putItm":11,"isAtm":88},50,{"contract_symbol":1270,"symbol":1270,"bid":181,"ask":237,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":1271,"open_interest":1271,"iv":1132,"implied_volatility":1132,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":88},"MUU   261009C00050000",505,0.003368,0.002458,-0.006241,0.000356,0.000011,{"contract_symbol":1278,"symbol":1278,"bid":281,"ask":1279,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1141,"implied_volatility":1141,"delta":1280,"gamma":384,"theta":1281,"vega":305,"rho":1282,"in_the_money":11},"MUU   261009P00050000",14.4,-0.999981,-0.000034,-0.004599,"2026-10-06T11:25:30.924835+00:00"]