[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MC":3,"homepage-market-summary":33,"stock-options-MC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MC","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},"MOELIS & COMPANY","NYSE",null,"INVESTMENT ADVICE","Moelis & Co is an independent investment bank that provides strategic and financial advice to a diverse client base, including corporations, financial sponsors, governments, and sovereign wealth funds. The company assists its clients in achieving their strategic goals by offering comprehensive, globally integrated financial advisory services across all industry sectors. It also advises clients on their critical decisions, including mergers and acquisitions, recapitalizations and restructurings, capital markets transactions, and other corporate finance matters. It generates revenue from advisory transactions. The firm derives a majority of its revenue from the United States, followed by Europe and the rest of the World.","1,416","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6387,2.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},56.05,56.06,56.55,55.4,0,1170713.964078,16551,56.0061,78.216,51.060001,989717.8876556932,18.4,3137,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":177,"has_options":42,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":201,"updated_at":509,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.7,{"total_volume":24,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":183},402,0.16,[188,189,193,197],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",45,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",101,"270115",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",192,"270416",[202,218,235,255,274,296,321,345,368,388,408,430,450,466,483,497],{"strike":203,"call":204,"put":211,"callItm":42,"putItm":14,"isAtm":14},30,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":208,"implied_volatility":208,"delta":209,"gamma":24,"theta":24,"vega":24,"rho":210,"in_the_money":42},"MC    261016C00030000",24.3,27.2,0.7512,1,0.008133,{"contract_symbol":212,"symbol":212,"bid":24,"ask":213,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":216,"rho":24,"in_the_money":14},"MC    261016P00030000",0.75,0.824,-0.000001,0.000001,-0.000003,{"strike":219,"call":220,"put":229,"callItm":42,"putItm":14,"isAtm":14},35,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":208,"implied_volatility":208,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":42},"MC    261016C00035000",19.6,22.2,0.999945,0.000032,-0.000078,0.000021,0.009488,{"contract_symbol":230,"symbol":230,"bid":24,"ask":213,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":214,"implied_volatility":214,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":217,"in_the_money":14},"MC    261016P00035000",-0.000201,0.0001,-0.000293,0.00007,{"strike":236,"call":237,"put":246,"callItm":42,"putItm":14,"isAtm":14},40,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":208,"implied_volatility":208,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":42},"MC    261016C00040000",14.6,17,0.997359,0.001176,-0.002855,0.000753,0.010803,{"contract_symbol":247,"symbol":247,"bid":24,"ask":213,"last":248,"change":24,"changePercent":9,"volume":24,"openInterest":249,"open_interest":249,"iv":214,"implied_volatility":214,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"MC    261016P00040000",0.15,25,-0.00532,0.002009,-0.005868,0.00141,-0.000084,{"strike":191,"call":256,"put":266,"callItm":42,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":42},"MC    261016C00045000",10.1,12.2,0.7483,0.967396,0.010555,-0.025418,0.006727,0.011679,{"contract_symbol":267,"symbol":267,"bid":24,"ask":213,"last":268,"change":24,"changePercent":9,"volume":24,"openInterest":209,"open_interest":209,"iv":214,"implied_volatility":214,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"MC    261016P00045000",0.03,-0.045878,0.012659,-0.036968,0.008885,-0.000738,{"strike":275,"call":276,"put":286,"callItm":42,"putItm":14,"isAtm":14},50,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":42},"MC    261016C00050000",5.2,7.1,0.4832,0.929948,0.030126,-0.030251,0.012399,0.012453,{"contract_symbol":287,"symbol":287,"bid":24,"ask":63,"last":288,"change":24,"changePercent":9,"volume":24,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MC    261016P00050000",0.31,6,0.503,-0.077733,0.031334,-0.034098,0.013425,-0.001227,{"strike":297,"call":298,"put":309,"callItm":42,"putItm":14,"isAtm":42},55,{"contract_symbol":299,"symbol":299,"bid":209,"ask":300,"last":301,"change":24,"changePercent":9,"volume":24,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":42},"MC    261016C00055000",3.7,3.31,5,0.4835,0.609246,0.086035,-0.086494,0.035428,0.008624,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":24,"changePercent":9,"volume":24,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"MC    261016P00055000",1.1,1.4,0.85,9,0.4771,-0.389735,0.087122,-0.085289,0.035402,-0.006265,{"strike":322,"call":323,"put":334,"callItm":14,"putItm":42,"isAtm":14},60,{"contract_symbol":324,"symbol":324,"bid":325,"ask":209,"last":326,"change":24,"changePercent":9,"volume":24,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"MC    261016C00060000",0.05,1.85,27,0.492,0.211837,0.063792,-0.06642,0.026734,0.003077,{"contract_symbol":335,"symbol":335,"bid":336,"ask":278,"last":337,"change":24,"changePercent":9,"volume":24,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":42},"MC    261016P00060000",3.5,3.21,13,0.4472,-0.812766,0.065166,-0.056036,0.024819,-0.013533,{"strike":346,"call":347,"put":357,"callItm":14,"putItm":42,"isAtm":14},65,{"contract_symbol":348,"symbol":348,"bid":24,"ask":349,"last":350,"change":24,"changePercent":9,"volume":24,"openInterest":236,"open_interest":236,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"MC    261016C00065000",0.95,0.2,0.6452,0.089895,0.027249,-0.048781,0.014974,0.001302,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":24,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":42},"MC    261016P00065000",6.9,11,2,0.6151,-0.921045,0.02593,-0.042191,0.013584,-0.016475,{"strike":369,"call":370,"put":378,"callItm":14,"putItm":42,"isAtm":14},70,{"contract_symbol":371,"symbol":371,"bid":24,"ask":213,"last":248,"change":24,"changePercent":9,"volume":24,"openInterest":322,"open_interest":322,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"MC    261016C00070000",0.8474,0.063872,0.015993,-0.049394,0.011544,0.000915,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":42},"MC    261016P00070000",12.9,15.3,0.7251,-0.964213,0.011759,-0.02659,0.007263,-0.018459,{"strike":389,"call":390,"put":399,"callItm":14,"putItm":42,"isAtm":14},75,{"contract_symbol":391,"symbol":391,"bid":24,"ask":213,"last":392,"change":24,"changePercent":9,"volume":24,"openInterest":393,"open_interest":393,"iv":372,"implied_volatility":372,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"MC    261016C00075000",0.1,184,0.021821,0.006665,-0.020584,0.004811,0.000315,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":42},"MC    261016P00075000",17.5,20.9,-0.991336,0.003513,-0.007944,0.00217,-0.020207,{"strike":409,"call":410,"put":420,"callItm":14,"putItm":42,"isAtm":14},80,{"contract_symbol":411,"symbol":411,"bid":24,"ask":213,"last":412,"change":24,"changePercent":9,"volume":24,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"MC    261016C00080000",0.92,29,0.8473,0.006562,0.002354,-0.007267,0.001699,0.000095,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":42},"MC    261016P00080000",22.6,25.8,0.7332,-0.998055,0.000914,-0.002112,0.000571,-0.02166,{"strike":431,"call":432,"put":441,"callItm":14,"putItm":42,"isAtm":14},85,{"contract_symbol":433,"symbol":433,"bid":24,"ask":349,"last":434,"change":24,"changePercent":9,"volume":24,"openInterest":435,"open_interest":435,"iv":372,"implied_volatility":372,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"MC    261016C00085000",0.37,3,0.001781,0.00073,-0.002253,0.000527,0.000026,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":42},"MC    261016P00085000",27.6,30.8,-0.999696,0.000167,-0.000378,0.000103,-0.02304,{"strike":451,"call":452,"put":459,"callItm":14,"putItm":42,"isAtm":14},90,{"contract_symbol":453,"symbol":453,"bid":24,"ask":349,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":372,"implied_volatility":372,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"MC    261016C00090000",0.000443,0.000203,-0.000628,0.000147,0.000006,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":424,"implied_volatility":424,"delta":463,"gamma":464,"theta":226,"vega":227,"rho":465,"in_the_money":42},"MC    261016P00090000",32.1,35.8,-0.999944,0.000034,-0.024399,{"strike":467,"call":468,"put":474,"callItm":14,"putItm":42,"isAtm":14},95,{"contract_symbol":469,"symbol":469,"bid":24,"ask":349,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":372,"implied_volatility":372,"delta":448,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"MC    261016C00095000",0.000052,-0.000161,0.000038,0.000002,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":42},"MC    261016P00095000",37.4,40.8,-0.999993,0.000004,-0.00001,0.000003,-0.025756,{"strike":484,"call":485,"put":491,"callItm":14,"putItm":42,"isAtm":14},100,{"contract_symbol":486,"symbol":486,"bid":24,"ask":349,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":372,"implied_volatility":372,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":24,"in_the_money":14},"MC    261016C00100000",0.000023,0.000012,-0.000038,0.000009,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":495,"gamma":216,"theta":215,"vega":24,"rho":496,"in_the_money":42},"MC    261016P00100000",42.5,45.8,-0.999999,-0.027112,{"strike":498,"call":499,"put":503,"callItm":14,"putItm":42,"isAtm":14},105,{"contract_symbol":500,"symbol":500,"bid":24,"ask":349,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":414,"implied_volatility":414,"delta":501,"gamma":481,"theta":502,"vega":473,"rho":24,"in_the_money":14},"MC    261016C00105000",0.000005,-0.000009,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":382,"implied_volatility":382,"delta":507,"gamma":24,"theta":24,"vega":24,"rho":508,"in_the_money":42},"MC    261016P00105000",47.7,50.8,-1,-0.028467,"2026-10-07T00:33:52.344249+00:00"]