[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCRI":3,"homepage-market-summary":34,"stock-options-MCRI":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCRI","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},"Monarch Casino & Resort Inc","Nasdaq",null,"HOTELS & MOTELS","Monarch Casino & Resort Inc is engaged in providing the latest gaming, dining, and hospitality amenities. It owns and operates the Atlantis Casino Resort Spa, a hotel\u002Fcasino facility in Reno, Nevada, and the Monarch Black Hawk Casino in Black Hawk. The company generates the majority of its revenue from Casinos, followed by Food & Beverage and Hotel Operations.","2,740","Reno, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0065,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},119.23,118.58,119.65,118.17,1.06,0.9,72884.362733,3714,119.0743,135.92999,88.13,133481.65490364144,65.1,8347,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":155},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,122,126,131,136,141,145,150],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":17,"price":121,"is_up":43},"Consumer Cycl","XLY",111.75,{"name":123,"etf":124,"change":25,"price":125,"is_up":43},"Consumer Staples","XLP",81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":43},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":43},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":24,"price":144,"is_up":43},"Real Estate","XLRE",41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":139,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":568,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},210,1011,0,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",164,"270319",[201,214,225,234,247,261,279,297,316,338,360,387,410,434,452,470,489,507,522,532,541,550,559],{"strike":202,"call":203,"put":210,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":209,"in_the_money":43},"MCRI  261016C00070000",47.3,51.2,0.3047,1,0.019178,{"contract_symbol":211,"symbol":211,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016P00070000",2.15,0.4452,{"strike":215,"call":216,"put":222,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":221,"in_the_money":43},"MCRI  261016C00075000",42.3,46.2,0.3488,0.020547,{"contract_symbol":223,"symbol":223,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":224,"implied_volatility":224,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016P00075000",0.4449,{"strike":226,"call":227,"put":232,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":231,"in_the_money":43},"MCRI  261016C00080000",37.3,41.2,0.021917,{"contract_symbol":233,"symbol":233,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016P00080000",{"strike":235,"call":236,"put":241,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":240,"in_the_money":43},"MCRI  261016C00085000",32.3,36.2,0.023287,{"contract_symbol":242,"symbol":242,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":224,"implied_volatility":224,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":185,"in_the_money":14},"MCRI  261016P00085000",-0.000002,0.000001,-0.000004,0.000002,{"strike":248,"call":249,"put":255,"callItm":43,"putItm":14,"isAtm":14},90,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":253,"vega":185,"rho":254,"in_the_money":43},"MCRI  261016C00090000",27.4,31.2,-0.000001,0.024657,{"contract_symbol":256,"symbol":256,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":224,"implied_volatility":224,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":243,"in_the_money":14},"MCRI  261016P00090000",-0.000058,0.000027,-0.000103,0.000047,{"strike":262,"call":263,"put":272,"callItm":43,"putItm":14,"isAtm":14},95,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":43},"MCRI  261016C00095000",22.4,26.2,0.999963,0.000022,-0.000053,0.000031,0.026025,{"contract_symbol":273,"symbol":273,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":224,"implied_volatility":224,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"MCRI  261016P00095000",-0.000899,0.000348,-0.00134,0.000603,-0.00003,{"strike":280,"call":281,"put":290,"callItm":43,"putItm":14,"isAtm":14},100,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":43},"MCRI  261016C00100000",17.4,21.3,0.998949,0.000512,-0.001213,0.000696,0.027361,{"contract_symbol":291,"symbol":291,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"MCRI  261016P00100000",-0.00768,0.002407,-0.009283,0.004173,-0.000257,{"strike":298,"call":299,"put":308,"callItm":43,"putItm":14,"isAtm":14},105,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":43},"MCRI  261016C00105000",12.4,16.3,0.987133,0.00482,-0.011412,0.006548,0.028337,{"contract_symbol":309,"symbol":309,"bid":185,"ask":310,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":224,"implied_volatility":224,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"MCRI  261016P00105000",2.2,-0.038986,0.009611,-0.037028,0.016655,-0.001312,{"strike":317,"call":318,"put":329,"callItm":43,"putItm":14,"isAtm":14},110,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":185,"changePercent":9,"volume":185,"openInterest":323,"open_interest":323,"iv":220,"implied_volatility":220,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":43},"MCRI  261016C00110000",7.6,11.5,8.2,3,0.922843,0.021013,-0.049753,0.028545,0.027549,{"contract_symbol":330,"symbol":330,"bid":185,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"MCRI  261016P00110000",2.4,0.75,-0.129172,0.023972,-0.092457,0.041564,-0.00438,{"strike":339,"call":340,"put":350,"callItm":43,"putItm":14,"isAtm":14},115,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":43},"MCRI  261016C00115000",3.9,6.3,0.3202,0.760547,0.049135,-0.098038,0.061274,0.023434,{"contract_symbol":351,"symbol":351,"bid":185,"ask":352,"last":353,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"MCRI  261016P00115000",2.25,2.83,0.2686,-0.201921,0.053123,-0.074576,0.055568,-0.006763,{"strike":361,"call":362,"put":376,"callItm":14,"putItm":43,"isAtm":43},120,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":367,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"MCRI  261016C00120000",0.2,4.4,2.1,0.6,5,11,0.3294,0.463818,0.061122,-0.129041,0.078407,0.014539,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":43},"MCRI  261016P00120000",1.05,4.9,3.5,0.3215,-0.537596,0.062605,-0.125905,0.07838,-0.018366,{"strike":388,"call":389,"put":400,"callItm":14,"putItm":43,"isAtm":14},125,{"contract_symbol":390,"symbol":390,"bid":185,"ask":160,"last":181,"change":391,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"MCRI  261016C00125000",-0.05,205,954,0.285,0.163931,0.043957,-0.069459,0.048782,0.005224,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":403,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":43},"MCRI  261016P00125000",5.2,7.4,0.2869,-0.834369,0.043956,-0.070395,0.049109,-0.028969,{"strike":411,"call":412,"put":423,"callItm":14,"putItm":43,"isAtm":14},130,{"contract_symbol":413,"symbol":413,"bid":185,"ask":414,"last":415,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"MCRI  261016C00130000",0.95,0.1,40,0.3837,0.091755,0.021756,-0.062327,0.03251,0.002911,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":43},"MCRI  261016P00130000",9.2,12.2,11.9,0.3289,-0.940797,0.018163,-0.038229,0.023264,-0.033726,{"strike":435,"call":436,"put":443,"callItm":14,"putItm":43,"isAtm":14},135,{"contract_symbol":437,"symbol":437,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"MCRI  261016C00135000",0.027158,0.008272,-0.023698,0.012361,0.000866,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":43},"MCRI  261016P00135000",14.1,17.8,-0.987928,0.004838,-0.010182,0.006196,-0.036598,{"strike":453,"call":454,"put":461,"callItm":14,"putItm":43,"isAtm":14},140,{"contract_symbol":455,"symbol":455,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"MCRI  261016C00140000",0.006263,0.002332,-0.006682,0.003485,0.0002,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":43},"MCRI  261016P00140000",18.9,22.8,-0.998266,0.000858,-0.001806,0.001099,-0.038299,{"strike":471,"call":472,"put":479,"callItm":14,"putItm":43,"isAtm":14},145,{"contract_symbol":473,"symbol":473,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"MCRI  261016C00145000",0.001146,0.000504,-0.001443,0.000753,0.000037,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":43},"MCRI  261016P00145000",23.9,27.8,0.3637,-0.999361,0.000311,-0.0008,0.00044,-0.039705,{"strike":490,"call":491,"put":498,"callItm":14,"putItm":43,"isAtm":14},150,{"contract_symbol":492,"symbol":492,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"MCRI  261016C00150000",0.00017,0.000086,-0.000246,0.000128,0.000005,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":43},"MCRI  261016P00150000",28.9,32.8,-0.999986,0.000009,-0.00002,0.000012,-0.041094,{"strike":508,"call":509,"put":516,"callItm":14,"putItm":43,"isAtm":14},155,{"contract_symbol":510,"symbol":510,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":244,"in_the_money":14},"MCRI  261016C00155000",0.3789,0.000016,0.00001,-0.000027,0.000014,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":520,"gamma":244,"theta":253,"vega":244,"rho":521,"in_the_money":43},"MCRI  261016P00155000",33.9,37.8,-0.999999,-0.042464,{"strike":523,"call":524,"put":526,"callItm":14,"putItm":43,"isAtm":14},160,{"contract_symbol":525,"symbol":525,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":246,"gamma":244,"theta":245,"vega":246,"rho":185,"in_the_money":14},"MCRI  261016C00160000",{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":530,"gamma":185,"theta":185,"vega":185,"rho":531,"in_the_money":43},"MCRI  261016P00160000",38.9,42.8,-1,-0.043834,{"strike":533,"call":534,"put":536,"callItm":14,"putItm":43,"isAtm":14},165,{"contract_symbol":535,"symbol":535,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016C00165000",{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":530,"gamma":185,"theta":185,"vega":185,"rho":540,"in_the_money":43},"MCRI  261016P00165000",43.9,47.8,-0.045204,{"strike":542,"call":543,"put":545,"callItm":14,"putItm":43,"isAtm":14},170,{"contract_symbol":544,"symbol":544,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016C00170000",{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":483,"implied_volatility":483,"delta":530,"gamma":185,"theta":185,"vega":185,"rho":549,"in_the_money":43},"MCRI  261016P00170000",49,52.8,-0.046575,{"strike":551,"call":552,"put":554,"callItm":14,"putItm":43,"isAtm":14},175,{"contract_symbol":553,"symbol":553,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":417,"implied_volatility":417,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016C00175000",{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":530,"gamma":185,"theta":185,"vega":185,"rho":558,"in_the_money":43},"MCRI  261016P00175000",53.9,57.8,-0.047944,{"strike":560,"call":561,"put":563,"callItm":14,"putItm":43,"isAtm":14},180,{"contract_symbol":562,"symbol":562,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":511,"implied_volatility":511,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MCRI  261016C00180000",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":530,"gamma":185,"theta":185,"vega":185,"rho":567,"in_the_money":43},"MCRI  261016P00180000",58.9,62.8,-0.049313,"2026-10-07T01:37:54.139239+00:00"]