[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAKX":3,"homepage-market-summary":28,"stock-options-MAKX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAKX","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},"ProShares S&P Kensho Smart Factories ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.092,0.065444,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},71.1,71.16,71.146,-0.046,-0.06,380.5732,75.53,46.88,947.9030320039841,84.5,1258,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":165,"expiration_iv":165,"kpis":177,"expirations":179,"strikes":193,"updated_at":597,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":178,"total_open_interest":178,"put_call_ratio":9,"implied_volatility":165},0,[180,181,185,189],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":182,"label":182,"type":174,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",46,"261120",{"date":186,"label":186,"type":174,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-02-19",137,"270219",{"date":190,"label":190,"type":174,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-05-21",228,"270521",[194,207,225,244,263,282,301,320,338,357,375,391,409,428,445,460,476,492,508,524,541,559,573,587],{"strike":195,"call":196,"put":203,"callItm":11,"putItm":86,"isAtm":86},55,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":202,"in_the_money":11},"MAKX  261016C00055000",13.5,17.8,0.2513,1,0.016565,{"contract_symbol":204,"symbol":204,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":86},"MAKX  261016P00055000",2.05,0.2489,{"strike":208,"call":209,"put":218,"callItm":11,"putItm":86,"isAtm":86},60,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":11},"MAKX  261016C00060000",8.5,12.9,0.999944,0.000074,-0.000032,0.000028,0.018069,{"contract_symbol":219,"symbol":219,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":86},"MAKX  261016P00060000",-0.000048,0.000065,-0.000028,0.000025,-0.000001,{"strike":226,"call":227,"put":236,"callItm":11,"putItm":86,"isAtm":86},63,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"MAKX  261016C00063000",5.5,9.9,0.996969,0.002985,-0.001298,0.001137,0.018908,{"contract_symbol":237,"symbol":237,"bid":178,"ask":238,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":86},"MAKX  261016P00063000",2.1,-0.002807,0.002811,-0.0012,0.001061,-0.000061,{"strike":245,"call":246,"put":255,"callItm":11,"putItm":86,"isAtm":86},64,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"MAKX  261016C00064000",4.5,9,0.991419,0.007536,-0.003278,0.00287,0.019089,{"contract_symbol":256,"symbol":256,"bid":178,"ask":257,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":86},"MAKX  261016P00064000",2.15,-0.008086,0.00722,-0.003083,0.002724,-0.000175,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":86,"isAtm":86},65,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"MAKX  261016C00065000",3.5,8,0.978702,0.016509,-0.00718,0.006287,0.019114,{"contract_symbol":275,"symbol":275,"bid":178,"ask":276,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":86},"MAKX  261016P00065000",2.25,-0.020373,0.016048,-0.006851,0.006055,-0.000442,{"strike":283,"call":284,"put":293,"callItm":11,"putItm":86,"isAtm":86},66,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"MAKX  261016C00066000",2.5,7.3,0.953278,0.031582,-0.013735,0.012027,0.018861,{"contract_symbol":294,"symbol":294,"bid":178,"ask":295,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":86},"MAKX  261016P00066000",2.35,-0.045255,0.031069,-0.013265,0.011723,-0.000984,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":86,"isAtm":86},67,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"MAKX  261016C00067000",2,6.4,0.908673,0.053072,-0.023082,0.020211,0.018186,{"contract_symbol":313,"symbol":313,"bid":178,"ask":314,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":86},"MAKX  261016P00067000",2.4,-0.089374,0.052713,-0.022505,0.019889,-0.001948,{"strike":321,"call":322,"put":330,"callItm":11,"putItm":86,"isAtm":86},68,{"contract_symbol":323,"symbol":323,"bid":201,"ask":324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"MAKX  261016C00068000",5.2,0.839609,0.078785,-0.034264,0.030003,0.016973,{"contract_symbol":331,"symbol":331,"bid":178,"ask":332,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":86},"MAKX  261016P00068000",2.6,-0.158247,0.07882,-0.033651,0.02974,-0.003459,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":86,"isAtm":11},69,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"MAKX  261016C00069000",0.5,4.8,0.744745,0.103864,-0.045172,0.039554,0.015181,{"contract_symbol":350,"symbol":350,"bid":178,"ask":351,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":86},"MAKX  261016P00069000",2.9,-0.253422,0.104435,-0.044587,0.039404,-0.005558,{"strike":358,"call":359,"put":367,"callItm":11,"putItm":86,"isAtm":11},70,{"contract_symbol":360,"symbol":360,"bid":178,"ask":361,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"MAKX  261016C00070000",4.1,0.628563,0.122216,-0.053155,0.046541,0.012901,{"contract_symbol":368,"symbol":368,"bid":178,"ask":369,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":86},"MAKX  261016P00070000",3.2,-0.370437,0.123245,-0.052619,0.046501,-0.008156,{"strike":376,"call":377,"put":385,"callItm":11,"putItm":86,"isAtm":11},71,{"contract_symbol":378,"symbol":378,"bid":178,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"MAKX  261016C00071000",3.6,0.501091,0.128972,-0.056091,0.049115,0.010343,{"contract_symbol":386,"symbol":386,"bid":178,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":387,"gamma":388,"theta":389,"vega":383,"rho":390,"in_the_money":86},"MAKX  261016P00071000",-0.49906,0.130172,-0.055574,-0.01104,{"strike":392,"call":393,"put":401,"callItm":86,"putItm":11,"isAtm":11},72,{"contract_symbol":394,"symbol":394,"bid":178,"ask":395,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":86},"MAKX  261016C00072000",3.3,0.375232,0.122612,-0.053326,0.046693,0.007781,{"contract_symbol":402,"symbol":402,"bid":178,"ask":403,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"MAKX  261016P00072000",4.2,-0.626042,0.12362,-0.052777,0.046643,-0.013928,{"strike":410,"call":411,"put":420,"callItm":86,"putItm":11,"isAtm":11},73,{"contract_symbol":412,"symbol":412,"bid":178,"ask":413,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":86},"MAKX  261016C00073000",2.85,0.1922,0.200149,0.118368,-0.030126,0.034482,0.004198,{"contract_symbol":421,"symbol":421,"bid":178,"ask":343,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"MAKX  261016P00073000",0.1988,-0.791678,0.117229,-0.031904,0.035314,-0.017619,{"strike":429,"call":430,"put":437,"callItm":86,"putItm":11,"isAtm":86},74,{"contract_symbol":431,"symbol":431,"bid":178,"ask":332,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":86},"MAKX  261016C00074000",0.105833,0.077287,-0.01967,0.022515,0.002226,{"contract_symbol":438,"symbol":438,"bid":201,"ask":324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"MAKX  261016P00074000",0.1987,-0.88623,0.078722,-0.021424,0.023714,-0.019896,{"strike":446,"call":447,"put":454,"callItm":86,"putItm":11,"isAtm":86},75,{"contract_symbol":448,"symbol":448,"bid":178,"ask":314,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":86},"MAKX  261016C00075000",0.049326,0.043117,-0.010973,0.012561,0.001039,{"contract_symbol":455,"symbol":455,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":442,"in_the_money":11},"MAKX  261016P00075000",-0.944743,0.045631,-0.012418,0.013746,{"strike":461,"call":462,"put":469,"callItm":86,"putItm":11,"isAtm":86},76,{"contract_symbol":463,"symbol":463,"bid":178,"ask":276,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":86},"MAKX  261016C00076000",0.020254,0.020683,-0.005264,0.006025,0.000427,{"contract_symbol":470,"symbol":470,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"MAKX  261016P00076000",-0.976143,0.022966,-0.00625,0.006918,-0.022386,{"strike":477,"call":478,"put":485,"callItm":86,"putItm":11,"isAtm":86},77,{"contract_symbol":479,"symbol":479,"bid":178,"ask":257,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":86},"MAKX  261016C00077000",0.007335,0.008582,-0.002184,0.0025,0.000155,{"contract_symbol":486,"symbol":486,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":422,"implied_volatility":422,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"MAKX  261016P00077000",-0.990835,0.010093,-0.002747,0.00304,-0.022996,{"strike":493,"call":494,"put":501,"callItm":86,"putItm":11,"isAtm":86},78,{"contract_symbol":495,"symbol":495,"bid":178,"ask":257,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":86},"MAKX  261016C00078000",0.002347,0.003098,-0.000788,0.000902,0.00005,{"contract_symbol":502,"symbol":502,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"MAKX  261016P00078000",-0.996862,0.003894,-0.00106,0.001173,-0.023425,{"strike":509,"call":510,"put":517,"callItm":86,"putItm":11,"isAtm":86},79,{"contract_symbol":511,"symbol":511,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":86},"MAKX  261016C00079000",0.000666,0.000978,-0.000249,0.000285,0.000014,{"contract_symbol":518,"symbol":518,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"MAKX  261016P00079000",-0.99904,0.001325,-0.000361,0.000399,-0.023772,{"strike":525,"call":526,"put":533,"callItm":86,"putItm":11,"isAtm":86},80,{"contract_symbol":527,"symbol":527,"bid":178,"ask":238,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":86},"MAKX  261016C00080000",0.000168,0.000272,-0.000069,0.000079,0.000004,{"contract_symbol":534,"symbol":534,"bid":535,"ask":175,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"MAKX  261016P00080000",6.5,-0.999737,0.0004,-0.000109,0.000121,-0.024088,{"strike":542,"call":543,"put":550,"callItm":86,"putItm":11,"isAtm":86},81,{"contract_symbol":544,"symbol":544,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":86},"MAKX  261016C00081000",0.000038,0.000067,-0.000017,0.000019,0.000001,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"MAKX  261016P00081000",7.5,12,-0.999935,0.000108,-0.000029,0.000032,-0.024394,{"strike":560,"call":561,"put":566,"callItm":86,"putItm":11,"isAtm":86},82,{"contract_symbol":562,"symbol":562,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":563,"gamma":564,"theta":565,"vega":532,"rho":178,"in_the_money":86},"MAKX  261016C00082000",0.000008,0.000015,-0.000004,{"contract_symbol":567,"symbol":567,"bid":211,"ask":568,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":569,"gamma":570,"theta":571,"vega":563,"rho":572,"in_the_money":11},"MAKX  261016P00082000",13,-0.999986,0.000026,-0.000007,-0.024696,{"strike":574,"call":575,"put":578,"callItm":86,"putItm":11,"isAtm":86},83,{"contract_symbol":576,"symbol":576,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":549,"gamma":577,"theta":224,"vega":549,"rho":178,"in_the_money":86},"MAKX  261016C00083000",0.000003,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":422,"implied_volatility":422,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"MAKX  261016P00083000",9.5,14,-0.999997,0.000006,-0.000002,0.000002,-0.024996,{"strike":588,"call":589,"put":591,"callItm":86,"putItm":11,"isAtm":86},85,{"contract_symbol":590,"symbol":590,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":86},"MAKX  261016C00085000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":439,"implied_volatility":439,"delta":595,"gamma":178,"theta":178,"vega":178,"rho":596,"in_the_money":11},"MAKX  261016P00085000",11.5,16,-1,-0.0256,"2026-10-06T04:21:38.482185+00:00"]