[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHP":3,"homepage-market-summary":35,"stock-options-MCHP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHP","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},"Microchip Technology Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Microchip Technology became an independent company in 1989 when it was spun off from General Instrument. More than half of revenue comes from MCUs, which are used in a wide array of electronic devices from remote controls to garage door openers to power windows in autos. The company's strength lies in lower-end 8-bit MCUs that are suitable for a wider range of less technologically advanced devices, but the firm has expanded its presence in higher-end MCUs and analog chips as well.","17,900","Chandler, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2397,1.82,"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},81.26,82.165,82.56,80.76,81.49,-0.23,-0.28,5823824.179293,93041,81.4203,105.91,48.52,9676240.61884386,57,8444,{"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":253,"updated_at":991,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},369,12602,1.03,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-06-17",254,"270617",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-09-17",346,"270917",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2028-01-21",472,"280121",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2028-12-15",801,"281215",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2029-01-19",836,"290119",[254,269,280,289,301,316,329,345,357,374,389,408,427,449,468,489,509,527,549,573,599,622,649,672,699,726,749,773,795,816,835,857,880,900,918,937,955,969,982],{"strike":255,"call":256,"put":264,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":260,"theta":260,"vega":260,"rho":263,"in_the_money":44},"MCHP  261009C00050000",29.2,33,0,0.6879,1,0.003907,{"contract_symbol":265,"symbol":265,"bid":260,"ask":127,"last":266,"change":260,"changePercent":9,"volume":260,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00050000",0.28,4,0.4982,{"strike":270,"call":271,"put":277,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":260,"changePercent":9,"volume":260,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":262,"gamma":260,"theta":260,"vega":260,"rho":276,"in_the_money":44},"MCHP  261009C00055000",24.4,28,18.4,0.004298,{"contract_symbol":278,"symbol":278,"bid":260,"ask":164,"last":51,"change":260,"changePercent":9,"volume":260,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00055000",0.4976,{"strike":281,"call":282,"put":286,"callItm":44,"putItm":14,"isAtm":14},59,{"contract_symbol":283,"symbol":283,"bid":284,"ask":203,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":260,"theta":260,"vega":260,"rho":285,"in_the_money":44},"MCHP  261009C00059000",20.7,0.00461,{"contract_symbol":287,"symbol":287,"bid":260,"ask":127,"last":288,"change":260,"changePercent":9,"volume":260,"openInterest":183,"open_interest":183,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00059000",0.2,{"strike":290,"call":291,"put":298,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":9,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":260,"theta":296,"vega":260,"rho":297,"in_the_money":44},"MCHP  261009C00060000",20.6,22.7,21.88,-0.000001,0.004689,{"contract_symbol":299,"symbol":299,"bid":260,"ask":164,"last":300,"change":260,"changePercent":9,"volume":260,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00060000",0.4,{"strike":302,"call":303,"put":312,"callItm":44,"putItm":14,"isAtm":14},61,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":9,"changePercent":9,"volume":267,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":308,"gamma":309,"theta":310,"vega":260,"rho":311,"in_the_money":44},"MCHP  261009C00061000",18.8,22,20.62,0.999999,0.000001,-0.000004,0.004767,{"contract_symbol":313,"symbol":313,"bid":260,"ask":314,"last":94,"change":260,"changePercent":9,"volume":260,"openInterest":315,"open_interest":315,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00061000",0.75,2,{"strike":317,"call":318,"put":325,"callItm":44,"putItm":14,"isAtm":14},62,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":9,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":323,"implied_volatility":323,"delta":308,"gamma":309,"theta":310,"vega":260,"rho":324,"in_the_money":44},"MCHP  261009C00062000",17.8,21,19.69,0.6502,0.004846,{"contract_symbol":326,"symbol":326,"bid":260,"ask":314,"last":327,"change":260,"changePercent":9,"volume":260,"openInterest":328,"open_interest":328,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00062000",0.13,6,{"strike":330,"call":331,"put":341,"callItm":44,"putItm":14,"isAtm":14},63,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":260,"changePercent":9,"volume":260,"openInterest":315,"open_interest":315,"iv":261,"implied_volatility":261,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"MCHP  261009C00063000",16.7,20,15.1,0.999987,0.000011,-0.000048,0.000004,0.004923,{"contract_symbol":342,"symbol":342,"bid":260,"ask":314,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":344,"open_interest":344,"iv":268,"implied_volatility":268,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00063000",0.05,12,{"strike":346,"call":347,"put":355,"callItm":44,"putItm":14,"isAtm":14},64,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":351,"gamma":352,"theta":353,"vega":337,"rho":354,"in_the_money":44},"MCHP  261009C00064000",15.4,19,0.999962,0.000032,-0.000138,0.005001,{"contract_symbol":356,"symbol":356,"bid":260,"ask":314,"last":112,"change":260,"changePercent":9,"volume":260,"openInterest":274,"open_interest":274,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00064000",{"strike":358,"call":359,"put":370,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":364,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"MCHP  261009C00065000",15.6,17.5,16.81,7.26,0.999892,0.000086,-0.000367,0.00003,0.005079,{"contract_symbol":371,"symbol":371,"bid":260,"ask":372,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":373,"open_interest":373,"iv":279,"implied_volatility":279,"delta":260,"gamma":260,"theta":296,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00065000",0.25,7,{"strike":375,"call":376,"put":386,"callItm":44,"putItm":14,"isAtm":14},66,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":9,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":323,"implied_volatility":323,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"MCHP  261009C00066000",14.5,16.2,15.88,0.999866,0.000111,-0.000425,0.000037,0.005157,{"contract_symbol":387,"symbol":387,"bid":260,"ask":314,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":199,"open_interest":199,"iv":268,"implied_volatility":268,"delta":296,"gamma":309,"theta":388,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009P00066000",-0.000003,{"strike":390,"call":391,"put":401,"callItm":44,"putItm":14,"isAtm":14},67,{"contract_symbol":392,"symbol":392,"bid":393,"ask":335,"last":394,"change":260,"changePercent":9,"volume":260,"openInterest":395,"open_interest":395,"iv":261,"implied_volatility":261,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"MCHP  261009C00067000",13.7,11.46,14,0.999317,0.00048,-0.002052,0.00017,0.005231,{"contract_symbol":402,"symbol":402,"bid":260,"ask":403,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":274,"open_interest":274,"iv":279,"implied_volatility":279,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":260,"in_the_money":14},"MCHP  261009P00067000",0.95,-0.000005,0.000007,-0.000015,0.000002,{"strike":409,"call":410,"put":420,"callItm":44,"putItm":14,"isAtm":14},68,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":260,"changePercent":9,"volume":260,"openInterest":183,"open_interest":183,"iv":261,"implied_volatility":261,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":44},"MCHP  261009C00068000",12.5,14.2,3.8,0.998453,0.001016,-0.004345,0.000361,0.005304,{"contract_symbol":421,"symbol":421,"bid":260,"ask":403,"last":422,"change":260,"changePercent":9,"volume":260,"openInterest":423,"open_interest":423,"iv":279,"implied_volatility":279,"delta":424,"gamma":425,"theta":426,"vega":405,"rho":260,"in_the_money":14},"MCHP  261009P00068000",0.15,44,-0.000024,0.000028,-0.000063,{"strike":428,"call":429,"put":441,"callItm":44,"putItm":14,"isAtm":14},69,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":183,"openInterest":435,"open_interest":435,"iv":323,"implied_volatility":323,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"MCHP  261009C00069000",10.7,13.4,12.56,0.63,18,0.997961,0.001382,-0.005279,0.000464,0.00538,{"contract_symbol":442,"symbol":442,"bid":260,"ask":314,"last":443,"change":260,"changePercent":9,"volume":260,"openInterest":444,"open_interest":444,"iv":279,"implied_volatility":279,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":296,"in_the_money":14},"MCHP  261009P00069000",0.38,272,-0.000093,0.000103,-0.000232,0.000027,{"strike":450,"call":451,"put":461,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":434,"changePercent":9,"volume":183,"openInterest":267,"open_interest":267,"iv":261,"implied_volatility":261,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"MCHP  261009C00070000",9.6,13,11.63,0.993457,0.003716,-0.015889,0.001319,0.005428,{"contract_symbol":462,"symbol":462,"bid":260,"ask":127,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":463,"open_interest":463,"iv":279,"implied_volatility":279,"delta":464,"gamma":465,"theta":466,"vega":366,"rho":467,"in_the_money":14},"MCHP  261009P00070000",36,-0.000325,0.000333,-0.000745,-0.000002,{"strike":469,"call":470,"put":481,"callItm":44,"putItm":14,"isAtm":14},71,{"contract_symbol":471,"symbol":471,"bid":453,"ask":472,"last":473,"change":474,"changePercent":9,"volume":262,"openInterest":475,"open_interest":475,"iv":261,"implied_volatility":261,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"MCHP  261009C00071000",11.3,10.79,2.23,5,0.987717,0.006451,-0.027585,0.002289,0.005468,{"contract_symbol":482,"symbol":482,"bid":260,"ask":314,"last":483,"change":260,"changePercent":9,"volume":260,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"MCHP  261009P00071000",0.07,-0.001009,0.00095,-0.002125,0.000244,-0.000006,{"strike":490,"call":491,"put":501,"callItm":44,"putItm":14,"isAtm":14},72,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":260,"changePercent":9,"volume":260,"openInterest":373,"open_interest":373,"iv":323,"implied_volatility":323,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"MCHP  261009C00072000",8.5,10.1,9.8,0.983478,0.00881,-0.033656,0.002955,0.00552,{"contract_symbol":502,"symbol":502,"bid":260,"ask":314,"last":443,"change":260,"changePercent":9,"volume":260,"openInterest":503,"open_interest":503,"iv":268,"implied_volatility":268,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"MCHP  261009P00072000",174,-0.002834,0.002429,-0.005448,0.000624,-0.000018,{"strike":219,"call":510,"put":521,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":260,"changePercent":9,"volume":260,"openInterest":515,"open_interest":515,"iv":261,"implied_volatility":261,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"MCHP  261009C00073000",7.6,8.8,5.65,138,0.963377,0.016232,-0.069409,0.00576,0.005466,{"contract_symbol":522,"symbol":522,"bid":260,"ask":372,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":321,"open_interest":321,"iv":279,"implied_volatility":279,"delta":523,"gamma":480,"theta":524,"vega":525,"rho":526,"in_the_money":14},"MCHP  261009P00073000",-0.007023,-0.012236,0.001404,-0.000045,{"strike":528,"call":529,"put":540,"callItm":44,"putItm":14,"isAtm":14},74,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":117,"changePercent":9,"volume":262,"openInterest":534,"open_interest":534,"iv":261,"implied_volatility":261,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":44},"MCHP  261009C00074000",6.6,8.1,8.03,311,0.941505,0.023636,-0.101068,0.008387,0.005401,{"contract_symbol":541,"symbol":541,"bid":260,"ask":164,"last":343,"change":542,"changePercent":9,"volume":262,"openInterest":543,"open_interest":543,"iv":279,"implied_volatility":279,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"MCHP  261009P00074000",-0.06,107,-0.015905,0.011142,-0.024934,0.00286,-0.000103,{"strike":550,"call":551,"put":563,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":315,"openInterest":274,"open_interest":274,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"MCHP  261009C00075000",5.7,7.2,7.14,0.79,0.5823,0.943015,0.02735,-0.083811,0.008217,0.005492,{"contract_symbol":564,"symbol":564,"bid":260,"ask":300,"last":343,"change":565,"changePercent":9,"volume":262,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"MCHP  261009P00075000",-0.01,35,0.494,-0.03181,0.02013,-0.044393,0.00513,-0.000205,{"strike":574,"call":575,"put":588,"callItm":44,"putItm":14,"isAtm":14},76,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":580,"changePercent":9,"volume":315,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"MCHP  261009C00076000",4.6,6.5,5.95,1.65,41,0.5448,0.920903,0.037671,-0.101032,0.010586,0.005425,{"contract_symbol":589,"symbol":589,"bid":343,"ask":422,"last":590,"change":591,"changePercent":9,"volume":475,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"MCHP  261009P00076000",0.1,-0.05,40,0.4936,-0.060229,0.033705,-0.074198,0.008581,-0.00039,{"strike":600,"call":601,"put":612,"callItm":44,"putItm":14,"isAtm":14},77,{"contract_symbol":602,"symbol":602,"bid":414,"ask":603,"last":604,"change":605,"changePercent":9,"volume":315,"openInterest":435,"open_interest":435,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"MCHP  261009C00077000",5.4,4.94,0.17,0.4691,0.905989,0.049784,-0.098987,0.012046,0.005408,{"contract_symbol":613,"symbol":613,"bid":590,"ask":288,"last":614,"change":260,"changePercent":9,"volume":260,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"MCHP  261009P00077000",0.21,502,0.4726,-0.09563,0.050035,-0.101,0.012199,-0.000619,{"strike":623,"call":624,"put":636,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":625,"symbol":625,"bid":626,"ask":414,"last":627,"change":628,"changePercent":9,"volume":262,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"MCHP  261009C00078000",3.1,3.99,-0.41,574,0.423,0.866608,0.070884,-0.114604,0.015466,0.005232,{"contract_symbol":637,"symbol":637,"bid":288,"ask":638,"last":639,"change":640,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"MCHP  261009P00078000",0.35,0.36,-0.09,27,53,0.4626,-0.154161,0.071464,-0.138198,0.017053,-0.001,{"strike":650,"call":651,"put":662,"callItm":44,"putItm":14,"isAtm":44},79,{"contract_symbol":652,"symbol":652,"bid":653,"ask":183,"last":654,"change":260,"changePercent":9,"volume":260,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"MCHP  261009C00079000",2.55,2.85,3824,0.4543,0.764022,0.094386,-0.176083,0.022122,0.004639,{"contract_symbol":663,"symbol":663,"bid":300,"ask":185,"last":65,"change":664,"changePercent":9,"volume":665,"openInterest":450,"open_interest":450,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"MCHP  261009P00079000",-0.19,91,0.4773,-0.246162,0.091925,-0.189268,0.022638,-0.001603,{"strike":673,"call":674,"put":687,"callItm":44,"putItm":14,"isAtm":44},80,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":328,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":44},"MCHP  261009C00080000",1.7,2.3,2.03,-0.42,663,0.4544,0.657644,0.112558,-0.210061,0.026386,0.004018,{"contract_symbol":688,"symbol":688,"bid":689,"ask":403,"last":690,"change":691,"changePercent":9,"volume":199,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"MCHP  261009P00080000",0.65,0.7,-0.25,84,0.4687,-0.34646,0.109611,-0.217644,0.026504,-0.002262,{"strike":700,"call":701,"put":714,"callItm":44,"putItm":14,"isAtm":44},81,{"contract_symbol":702,"symbol":702,"bid":703,"ask":580,"last":704,"change":705,"changePercent":9,"volume":706,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"MCHP  261009C00081000",1.25,1.75,-0.22,15,3855,0.4596,0.538304,0.120288,-0.229622,0.028524,0.003305,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":719,"changePercent":9,"volume":306,"openInterest":642,"open_interest":642,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"MCHP  261009P00081000",1.1,1.4,1.11,-0.24,0.4795,-0.462594,0.115339,-0.239617,0.028527,-0.003035,{"strike":727,"call":728,"put":739,"callItm":14,"putItm":44,"isAtm":44},82,{"contract_symbol":729,"symbol":729,"bid":403,"ask":716,"last":730,"change":731,"changePercent":9,"volume":334,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"MCHP  261009C00082000",1.05,-0.4,191,0.493,0.42503,0.110668,-0.243098,0.028146,0.002614,{"contract_symbol":740,"symbol":740,"bid":580,"ask":100,"last":741,"change":742,"changePercent":9,"volume":706,"openInterest":274,"open_interest":274,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":44},"MCHP  261009P00082000",1.8,-0.12,0.4994,-0.573791,0.109301,-0.246376,0.028164,-0.003788,{"strike":750,"call":751,"put":763,"callItm":14,"putItm":44,"isAtm":44},83,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":754,"change":755,"changePercent":9,"volume":270,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"MCHP  261009C00083000",0.5,0.8,-0.14,687,0.4834,0.316583,0.102526,-0.216551,0.025569,0.001956,{"contract_symbol":764,"symbol":764,"bid":100,"ask":765,"last":766,"change":260,"changePercent":9,"volume":260,"openInterest":435,"open_interest":435,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":44},"MCHP  261009P00083000",2.75,2.8,0.4577,-0.693752,0.106757,-0.202073,0.025204,-0.004591,{"strike":692,"call":774,"put":784,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":775,"symbol":775,"bid":776,"ask":753,"last":101,"change":777,"changePercent":9,"volume":373,"openInterest":409,"open_interest":409,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"MCHP  261009C00084000",0.3,-0.34,0.4492,0.206585,0.088461,-0.161341,0.0205,0.001283,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":260,"changePercent":9,"volume":260,"openInterest":328,"open_interest":328,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":44},"MCHP  261009P00084000",2.2,4.1,3.65,0.4491,-0.793505,0.08847,-0.16124,0.020495,-0.005282,{"strike":796,"call":797,"put":806,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":798,"symbol":798,"bid":422,"ask":638,"last":776,"change":664,"changePercent":9,"volume":215,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"MCHP  261009C00085000",114,0.4757,0.146417,0.067144,-0.137324,0.016478,0.00091,{"contract_symbol":807,"symbol":807,"bid":626,"ask":808,"last":809,"change":260,"changePercent":9,"volume":260,"openInterest":262,"open_interest":262,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":44},"MCHP  261009P00085000",4.9,4.12,0.4985,-0.841763,0.067455,-0.151509,0.017351,-0.005661,{"strike":817,"call":818,"put":826,"callItm":14,"putItm":44,"isAtm":14},86,{"contract_symbol":819,"symbol":819,"bid":422,"ask":372,"last":288,"change":640,"changePercent":9,"volume":328,"openInterest":302,"open_interest":302,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"MCHP  261009C00086000",0.5127,0.109161,0.050785,-0.120635,0.013431,0.000678,{"contract_symbol":827,"symbol":827,"bid":267,"ask":828,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":44},"MCHP  261009P00086000",6.1,0.5295,-0.883059,0.051647,-0.130869,0.014108,-0.005994,{"strike":836,"call":837,"put":848,"callItm":14,"putItm":44,"isAtm":14},87,{"contract_symbol":838,"symbol":838,"bid":343,"ask":288,"last":839,"change":840,"changePercent":9,"volume":315,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"MCHP  261009C00087000",0.12,-0.38,29,0.5309,0.07585,0.037444,-0.095374,0.010255,0.000472,{"contract_symbol":849,"symbol":849,"bid":808,"ask":850,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":44},"MCHP  261009P00087000",6.7,0.5619,-0.911791,0.039643,-0.1131,0.01149,-0.006251,{"strike":858,"call":859,"put":870,"callItm":14,"putItm":44,"isAtm":14},88,{"contract_symbol":860,"symbol":860,"bid":260,"ask":185,"last":861,"change":862,"changePercent":9,"volume":262,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"MCHP  261009C00088000",0.11,0.01,37,0.5132,0.041252,0.023969,-0.05705,0.006347,0.000257,{"contract_symbol":871,"symbol":871,"bid":872,"ask":512,"last":873,"change":9,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":44},"MCHP  261009P00088000",5.9,6.26,0.6248,-0.921777,0.032565,-0.114901,0.010498,-0.006393,{"strike":881,"call":882,"put":891,"callItm":14,"putItm":44,"isAtm":14},89,{"contract_symbol":883,"symbol":883,"bid":260,"ask":590,"last":590,"change":260,"changePercent":9,"volume":260,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"MCHP  261009C00089000",56,0.5306,0.02749,0.016604,-0.042241,0.004544,0.000171,{"contract_symbol":892,"symbol":892,"bid":850,"ask":893,"last":364,"change":9,"changePercent":9,"volume":267,"openInterest":260,"open_interest":260,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":44},"MCHP  261009P00089000",9.3,0.6638,-0.936168,0.026224,-0.104415,0.008979,-0.006559,{"strike":901,"call":902,"put":909,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":903,"symbol":903,"bid":260,"ask":372,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":623,"open_interest":623,"iv":885,"implied_volatility":885,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"MCHP  261009C00090000",0.015492,0.010217,-0.025993,0.002796,0.000097,{"contract_symbol":910,"symbol":910,"bid":512,"ask":911,"last":912,"change":9,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":894,"implied_volatility":894,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":44},"MCHP  261009P00090000",9.4,8.18,-0.956718,0.019268,-0.076719,0.006598,-0.006764,{"strike":665,"call":919,"put":928,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":920,"symbol":920,"bid":260,"ask":403,"last":921,"change":260,"changePercent":9,"volume":260,"openInterest":475,"open_interest":475,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"MCHP  261009C00091000",0.02,0.5303,0.008337,0.005967,-0.015166,0.001633,0.000052,{"contract_symbol":929,"symbol":929,"bid":513,"ask":930,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"MCHP  261009P00091000",10.5,0.6764,-0.968925,0.014418,-0.059621,0.005032,-0.006919,{"strike":938,"call":939,"put":946,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":940,"symbol":940,"bid":260,"ask":343,"last":94,"change":260,"changePercent":9,"volume":260,"openInterest":592,"open_interest":592,"iv":885,"implied_volatility":885,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"MCHP  261009C00095000",0.000466,0.000437,-0.001112,0.00012,0.000003,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":894,"implied_volatility":894,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":44},"MCHP  261009P00095000",12.8,15.3,-0.995797,0.002598,-0.010344,0.00089,-0.007397,{"strike":956,"call":957,"put":962,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":958,"symbol":958,"bid":260,"ask":127,"last":343,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":885,"implied_volatility":885,"delta":959,"gamma":960,"theta":961,"vega":407,"rho":260,"in_the_money":14},"MCHP  261009C00100000",0.000005,0.000006,-0.000016,{"contract_symbol":963,"symbol":963,"bid":199,"ask":293,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":894,"implied_volatility":894,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":44},"MCHP  261009P00100000",-0.999775,0.000177,-0.000705,0.000061,-0.007813,{"strike":970,"call":971,"put":974,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":972,"symbol":972,"bid":260,"ask":973,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":885,"implied_volatility":885,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009C00105000",1.3,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":894,"implied_volatility":894,"delta":979,"gamma":405,"theta":980,"vega":407,"rho":981,"in_the_money":44},"MCHP  261009P00105000",22.2,24.6,23.58,-0.999993,-0.000027,-0.008205,{"strike":983,"call":984,"put":986,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":985,"symbol":985,"bid":260,"ask":262,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":885,"implied_volatility":885,"delta":260,"gamma":260,"theta":260,"vega":260,"rho":260,"in_the_money":14},"MCHP  261009C00110000",{"contract_symbol":987,"symbol":987,"bid":641,"ask":988,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":931,"implied_volatility":931,"delta":989,"gamma":260,"theta":296,"vega":260,"rho":990,"in_the_money":44},"MCHP  261009P00110000",30.8,-1,-0.008597,"2026-10-07T01:36:29.390831+00:00"]