[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCY":3,"homepage-market-summary":34,"stock-options-MCY":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCY","2026-10-07",{"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},"Mercury General Corp.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Mercury General Corp is an insurance holding company. It is engaged in writing personal automobile insurance and provides related property and casualty insurance products. The company offers the following types of automobile coverage: collision, property damage, bodily injury (BI), comprehensive, personal injury protection (PIP), underinsured and uninsured motorist, and other hazards. Additionally, it offers the following types of homeowners coverage: dwelling, liability, personal property, and other coverages. The company has one reportable business segment, the Property and Casualty business segment.","4,300","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2416,1.27,"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},102.29,102,104.01,103,-0.71,-0.69,252263.128867,8049,102.6818,113.059998,74.29,259761.7163947689,72.2,9210,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":25,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":172,"name":173,"price":174,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":77,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":578,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},12,833,0,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",44,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",72,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",163,"270319",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-09-17",345,"270917",[206,219,231,244,259,278,296,315,337,362,385,409,434,455,476,495,510,525,538,550,560,569],{"strike":207,"call":208,"put":215,"callItm":77,"putItm":14,"isAtm":14},55,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":212,"implied_volatility":212,"delta":213,"gamma":186,"theta":186,"vega":186,"rho":214,"in_the_money":77},"MCY   261016C00055000",46.5,49.4,0.7208,1,0.013562,{"contract_symbol":216,"symbol":216,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCY   261016P00055000",2.15,0.5411,{"strike":220,"call":221,"put":229,"callItm":77,"putItm":14,"isAtm":14},60,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":212,"implied_volatility":212,"delta":225,"gamma":186,"theta":226,"vega":227,"rho":228,"in_the_money":77},"MCY   261016C00060000",41.3,44.4,0.999999,-0.000003,0.000001,0.014794,{"contract_symbol":230,"symbol":230,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCY   261016P00060000",{"strike":232,"call":233,"put":242,"callItm":77,"putItm":14,"isAtm":14},65,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":212,"implied_volatility":212,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":77},"MCY   261016C00065000",36.6,39.4,0.999976,0.000009,-0.000067,0.000017,0.016027,{"contract_symbol":243,"symbol":243,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCY   261016P00065000",{"strike":245,"call":246,"put":255,"callItm":77,"putItm":14,"isAtm":14},70,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":212,"implied_volatility":212,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":77},"MCY   261016C00070000",31.6,33.6,0.999673,0.000104,-0.000771,0.000193,0.017252,{"contract_symbol":256,"symbol":256,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":226,"gamma":257,"theta":258,"vega":257,"rho":186,"in_the_money":14},"MCY   261016P00070000",0.000002,-0.000007,{"strike":260,"call":261,"put":271,"callItm":77,"putItm":14,"isAtm":14},75,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":77},"MCY   261016C00075000",26.6,29.3,0.6738,0.998587,0.000427,-0.002777,0.000742,0.018455,{"contract_symbol":272,"symbol":272,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":226,"in_the_money":14},"MCY   261016P00075000",0.75,-0.00011,0.00005,-0.000209,0.000069,{"strike":279,"call":280,"put":289,"callItm":77,"putItm":14,"isAtm":14},80,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":212,"implied_volatility":212,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":77},"MCY   261016C00080000",21.6,24.3,0.987067,0.002879,-0.02142,0.005353,0.019386,{"contract_symbol":290,"symbol":290,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MCY   261016P00080000",-0.001666,0.000618,-0.00259,0.000862,-0.000043,{"strike":297,"call":298,"put":307,"callItm":77,"putItm":14,"isAtm":14},85,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":77},"MCY   261016C00085000",16.5,19.4,0.964306,0.007256,-0.047185,0.012612,0.020018,{"contract_symbol":308,"symbol":308,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"MCY   261016P00085000",0.5412,-0.013169,0.003894,-0.016339,0.005437,-0.000342,{"strike":316,"call":317,"put":328,"callItm":77,"putItm":14,"isAtm":14},90,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":322,"open_interest":322,"iv":212,"implied_volatility":212,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":77},"MCY   261016C00090000",11.6,13.7,12.57,11,0.882496,0.017024,-0.126681,0.031657,0.019055,{"contract_symbol":329,"symbol":329,"bid":186,"ask":273,"last":330,"change":186,"changePercent":9,"volume":186,"openInterest":331,"open_interest":331,"iv":218,"implied_volatility":218,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"MCY   261016P00090000",0.55,25,-0.060681,0.013829,-0.057987,0.019304,-0.001588,{"strike":338,"call":339,"put":351,"callItm":77,"putItm":14,"isAtm":14},95,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":186,"changePercent":9,"volume":186,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":77},"MCY   261016C00095000",6.8,9.7,4.29,5,0.5738,0.806639,0.02976,-0.140363,0.044058,0.018294,{"contract_symbol":352,"symbol":352,"bid":186,"ask":353,"last":354,"change":186,"changePercent":9,"volume":186,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"MCY   261016P00095000",0.4,1.1,20,0.3701,-0.096566,0.028778,-0.056457,0.027476,-0.002504,{"strike":363,"call":364,"put":376,"callItm":77,"putItm":14,"isAtm":77},100,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":77},"MCY   261016C00100000",2.8,4.6,3.47,486,0.3749,0.660598,0.060816,-0.122407,0.058812,0.01575,{"contract_symbol":377,"symbol":377,"bid":182,"ask":354,"last":378,"change":186,"changePercent":9,"volume":186,"openInterest":355,"open_interest":355,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"MCY   261016P00100000",3.75,0.2699,-0.289316,0.078865,-0.082309,0.054919,-0.007495,{"strike":386,"call":387,"put":398,"callItm":14,"putItm":77,"isAtm":14},105,{"contract_symbol":388,"symbol":388,"bid":186,"ask":389,"last":390,"change":186,"changePercent":9,"volume":186,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"MCY   261016C00105000",2.35,1.38,17,0.3183,0.309181,0.068925,-0.100024,0.056601,0.007555,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":77},"MCY   261016P00105000",2.05,4.5,7,0.2275,-0.762469,0.084612,-0.062699,0.049652,-0.020023,{"strike":410,"call":411,"put":424,"callItm":14,"putItm":77,"isAtm":14},110,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":184,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"MCY   261016C00110000",0.05,0.2,0.12,-0.08,212,0.296,0.061762,0.025628,-0.032167,0.019571,0.001527,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":77},"MCY   261016P00110000",6.5,8.2,0.2481,-0.967514,0.018233,-0.016082,0.011673,-0.026316,{"strike":435,"call":436,"put":445,"callItm":14,"putItm":77,"isAtm":14},115,{"contract_symbol":437,"symbol":437,"bid":186,"ask":273,"last":76,"change":186,"changePercent":9,"volume":186,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"MCY   261016C00115000",3,0.3936,0.031169,0.011108,-0.024653,0.011281,0.000768,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":77},"MCY   261016P00115000",11.4,13.4,0.2034,-0.99987,0.000155,-0.000092,0.000082,-0.028353,{"strike":456,"call":457,"put":466,"callItm":14,"putItm":77,"isAtm":14},120,{"contract_symbol":458,"symbol":458,"bid":186,"ask":273,"last":459,"change":186,"changePercent":9,"volume":186,"openInterest":213,"open_interest":213,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"MCY   261016C00120000",0.01,0.5058,0.024373,0.007042,-0.025805,0.00919,0.000597,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":77},"MCY   261016P00120000",16.3,18.4,0.2685,-0.999917,0.000077,-0.000079,0.000053,-0.029587,{"strike":477,"call":478,"put":487,"callItm":14,"putItm":77,"isAtm":14},125,{"contract_symbol":479,"symbol":479,"bid":186,"ask":273,"last":480,"change":186,"changePercent":9,"volume":186,"openInterest":481,"open_interest":481,"iv":460,"implied_volatility":460,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"MCY   261016C00125000",0.45,24,0.006481,0.002241,-0.008211,0.002924,0.000159,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":491,"implied_volatility":491,"delta":492,"gamma":227,"theta":493,"vega":227,"rho":494,"in_the_money":77},"MCY   261016P00125000",20.6,23.4,0.2684,-0.999999,-0.000001,-0.03082,{"strike":496,"call":497,"put":504,"callItm":14,"putItm":77,"isAtm":14},130,{"contract_symbol":498,"symbol":498,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":460,"implied_volatility":460,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"MCY   261016C00130000",0.001448,0.000582,-0.002131,0.000759,0.000036,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":470,"implied_volatility":470,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":509,"in_the_money":77},"MCY   261016P00130000",25.6,28.4,-1,-0.032055,{"strike":511,"call":512,"put":521,"callItm":14,"putItm":77,"isAtm":14},135,{"contract_symbol":513,"symbol":513,"bid":186,"ask":273,"last":413,"change":186,"changePercent":9,"volume":186,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"MCY   261016C00135000",2,0.5052,0.000272,0.000124,-0.000455,0.000162,0.000007,{"contract_symbol":522,"symbol":522,"bid":523,"ask":249,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":491,"implied_volatility":491,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":524,"in_the_money":77},"MCY   261016P00135000",30.6,-0.033285,{"strike":526,"call":527,"put":533,"callItm":14,"putItm":77,"isAtm":14},140,{"contract_symbol":528,"symbol":528,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":460,"implied_volatility":460,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":227,"in_the_money":14},"MCY   261016C00140000",0.000046,0.000023,-0.000086,0.00003,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":470,"implied_volatility":470,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":537,"in_the_money":77},"MCY   261016P00140000",35.6,38.7,-0.03452,{"strike":539,"call":540,"put":545,"callItm":14,"putItm":77,"isAtm":14},145,{"contract_symbol":541,"symbol":541,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":515,"implied_volatility":515,"delta":520,"gamma":542,"theta":543,"vega":544,"rho":186,"in_the_money":14},"MCY   261016C00145000",0.000004,-0.000013,0.000005,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":470,"implied_volatility":470,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":549,"in_the_money":77},"MCY   261016P00145000",40.6,43.6,-0.035753,{"strike":551,"call":552,"put":555,"callItm":14,"putItm":77,"isAtm":14},150,{"contract_symbol":553,"symbol":553,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":460,"implied_volatility":460,"delta":227,"gamma":227,"theta":554,"vega":227,"rho":186,"in_the_money":14},"MCY   261016C00150000",-0.000002,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":491,"implied_volatility":491,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":559,"in_the_money":77},"MCY   261016P00150000",45.6,48.6,-0.036983,{"strike":561,"call":562,"put":564,"callItm":14,"putItm":77,"isAtm":14},155,{"contract_symbol":563,"symbol":563,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":460,"implied_volatility":460,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCY   261016C00155000",{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":470,"implied_volatility":470,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":568,"in_the_money":77},"MCY   261016P00155000",50.6,53.6,-0.038219,{"strike":570,"call":571,"put":573,"callItm":14,"putItm":77,"isAtm":14},160,{"contract_symbol":572,"symbol":572,"bid":186,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":515,"implied_volatility":515,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"MCY   261016C00160000",{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":491,"implied_volatility":491,"delta":508,"gamma":186,"theta":186,"vega":186,"rho":577,"in_the_money":77},"MCY   261016P00160000",55.6,58.7,-0.039449,"2026-10-08T02:38:52.568533+00:00"]