[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDB":3,"homepage-market-summary":31,"stock-options-MDB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDB","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},"MongoDB, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Founded in 2007, MongoDB is a vendor of a document-oriented database that accelerates the development processes of new applications. Enterprise customers can choose between the fully managed offering, MongoDB Atlas, or the self-managed version, MongoDB Enterprise Advanced. MongoDB is a popular tool among developers, and its free Community Server has recorded over 500 million downloads since 2009.","5,783","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},360.71,364.8,374.7897,359.45,359.23,1.48,0.41,1601766.142133,46744,363.9442,473.1,215.67999,1949707.4049598048,56.3,2252,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"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":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":269,"updated_at":2684,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},4275,20156,0.8,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253,257,261,265],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",17,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",24,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",31,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",38,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",45,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",73,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",101,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-02-19",136,"270219",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-04-16",192,"270416",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-05-21",227,"270521",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",254,"270617",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",346,"270917",{"date":246,"label":246,"type":190,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-12-17",437,"271217",{"date":250,"label":250,"type":190,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",472,"280121",{"date":254,"label":254,"type":190,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2028-03-17",528,"280317",{"date":258,"label":258,"type":190,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2028-06-16",619,"280616",{"date":262,"label":262,"type":190,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2028-12-15",801,"281215",{"date":266,"label":266,"type":190,"days_to_expiration":267,"dte":267,"compact":268,"implied_volatility":9},"2029-01-19",836,"290119",[270,286,296,308,320,333,343,355,365,375,384,394,403,413,424,435,447,458,470,484,495,508,519,533,546,562,574,593,609,623,642,661,676,698,717,740,759,779,803,831,854,881,905,930,955,982,1006,1033,1059,1086,1111,1140,1165,1193,1219,1246,1272,1301,1329,1357,1383,1410,1433,1460,1488,1515,1539,1566,1592,1619,1643,1667,1691,1713,1736,1762,1787,1811,1833,1854,1877,1901,1923,1945,1966,1988,2010,2034,2053,2074,2093,2114,2134,2155,2176,2196,2213,2232,2251,2270,2289,2307,2322,2334,2348,2362,2374,2386,2400,2413,2425,2435,2447,2456,2467,2478,2488,2497,2507,2516,2526,2535,2546,2556,2565,2574,2583,2593,2603,2613,2623,2632,2642,2652,2662,2673],{"strike":271,"call":272,"put":280,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":279,"in_the_money":40},"MDB   261009C00170000",185.9,197.2,0,0.5381,1,0.013203,{"contract_symbol":281,"symbol":281,"bid":276,"ask":282,"last":283,"change":276,"changePercent":9,"volume":276,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00170000",2.5,2.12,44,0.7008,{"strike":287,"call":288,"put":292,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":289,"symbol":289,"bid":290,"ask":231,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":291,"in_the_money":40},"MDB   261009C00175000",180.9,0.013591,{"contract_symbol":293,"symbol":293,"bid":276,"ask":294,"last":295,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00175000",4.3,2.17,{"strike":297,"call":298,"put":305,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":9,"changePercent":9,"volume":303,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":304,"in_the_money":40},"MDB   261009C00180000",174.2,188.4,184.45,6,0.01398,{"contract_symbol":306,"symbol":306,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00180000",0.6996,{"strike":309,"call":310,"put":318,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":9,"changePercent":9,"volume":315,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":317,"in_the_money":40},"MDB   261009C00185000",170.9,182,177.25,8,0.5382,0.014361,{"contract_symbol":319,"symbol":319,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00185000",{"strike":321,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":327,"changePercent":9,"volume":328,"openInterest":329,"open_interest":329,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":330,"in_the_money":40},"MDB   261009C00190000",164.2,178.45,172.01,31.72,5,2,0.014756,{"contract_symbol":332,"symbol":332,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00190000",{"strike":334,"call":335,"put":341,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":114,"change":339,"changePercent":9,"volume":179,"openInterest":278,"open_interest":278,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":340,"in_the_money":40},"MDB   261009C00195000",158.3,173.45,-60.96,0.015145,{"contract_symbol":342,"symbol":342,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00195000",{"strike":344,"call":345,"put":352,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":276,"changePercent":9,"volume":276,"openInterest":350,"open_interest":350,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":351,"in_the_money":40},"MDB   261009C00200000",156.9,168.45,107.5,7,0.015525,{"contract_symbol":353,"symbol":353,"bid":276,"ask":294,"last":354,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00200000",0.01,{"strike":356,"call":357,"put":363,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":362,"in_the_money":40},"MDB   261009C00205000",149.3,163.45,216.29,0.015921,{"contract_symbol":364,"symbol":364,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00205000",{"strike":366,"call":367,"put":372,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":371,"in_the_money":40},"MDB   261009C00210000",144.4,158.45,0.016309,{"contract_symbol":373,"symbol":373,"bid":276,"ask":374,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00210000",4.25,{"strike":376,"call":377,"put":382,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":381,"in_the_money":40},"MDB   261009C00215000",140.75,152.45,0.016698,{"contract_symbol":383,"symbol":383,"bid":276,"ask":374,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00215000",{"strike":385,"call":386,"put":391,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":390,"in_the_money":40},"MDB   261009C00220000",135.95,147.05,0.017078,{"contract_symbol":392,"symbol":392,"bid":276,"ask":374,"last":393,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00220000",0.2,{"strike":395,"call":396,"put":401,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":400,"in_the_money":40},"MDB   261009C00225000",132.25,143.45,0.017466,{"contract_symbol":402,"symbol":402,"bid":276,"ask":374,"last":393,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00225000",{"strike":404,"call":405,"put":410,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":409,"in_the_money":40},"MDB   261009C00230000",124.45,138.45,0.017854,{"contract_symbol":411,"symbol":411,"bid":276,"ask":374,"last":412,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00230000",0.5,{"strike":414,"call":415,"put":420,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":419,"in_the_money":40},"MDB   261009C00235000",118.8,133.45,0.018242,{"contract_symbol":421,"symbol":421,"bid":276,"ask":374,"last":422,"change":276,"changePercent":9,"volume":276,"openInterest":423,"open_interest":423,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00235000",0.08,12,{"strike":425,"call":426,"put":432,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":431,"in_the_money":40},"MDB   261009C00240000",114.5,128.45,117.01,0.018639,{"contract_symbol":433,"symbol":433,"bid":276,"ask":374,"last":434,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00240000",0.1,{"strike":436,"call":437,"put":444,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":276,"changePercent":9,"volume":276,"openInterest":442,"open_interest":442,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":443,"in_the_money":40},"MDB   261009C00245000",109.25,123.45,112.02,4,0.019019,{"contract_symbol":445,"symbol":445,"bid":276,"ask":294,"last":446,"change":276,"changePercent":9,"volume":276,"openInterest":442,"open_interest":442,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00245000",1.45,{"strike":448,"call":449,"put":455,"callItm":40,"putItm":14,"isAtm":14},250,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":276,"changePercent":9,"volume":276,"openInterest":350,"open_interest":350,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":454,"in_the_money":40},"MDB   261009C00250000",106.35,118.45,80.48,0.019407,{"contract_symbol":456,"symbol":456,"bid":276,"ask":434,"last":354,"change":276,"changePercent":9,"volume":276,"openInterest":457,"open_interest":457,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00250000",84,{"strike":459,"call":460,"put":467,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":276,"changePercent":9,"volume":276,"openInterest":465,"open_interest":465,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":466,"in_the_money":40},"MDB   261009C00255000",100.75,111.85,103.73,41,0.019795,{"contract_symbol":468,"symbol":468,"bid":276,"ask":294,"last":469,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00255000",0.06,{"strike":471,"call":472,"put":479,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":477,"changePercent":9,"volume":329,"openInterest":278,"open_interest":278,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":478,"in_the_money":40},"MDB   261009C00260000",96.1,105.95,102.41,-49.34,0.020183,{"contract_symbol":480,"symbol":480,"bid":276,"ask":294,"last":481,"change":276,"changePercent":9,"volume":276,"openInterest":482,"open_interest":482,"iv":285,"implied_volatility":285,"delta":276,"gamma":276,"theta":483,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00260000",0.02,99,-0.000001,{"strike":485,"call":486,"put":492,"callItm":40,"putItm":14,"isAtm":14},262.5,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":9,"changePercent":9,"volume":329,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":491,"in_the_money":40},"MDB   261009C00262500",93.6,103.4,99.92,0.020377,{"contract_symbol":493,"symbol":493,"bid":276,"ask":294,"last":123,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":494,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00262500",-0.000002,{"strike":496,"call":497,"put":503,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":502,"in_the_money":40},"MDB   261009C00265000",91.1,100.9,64.4,0.020581,{"contract_symbol":504,"symbol":504,"bid":276,"ask":294,"last":505,"change":276,"changePercent":9,"volume":276,"openInterest":506,"open_interest":506,"iv":307,"implied_volatility":307,"delta":276,"gamma":276,"theta":507,"vega":276,"rho":276,"in_the_money":14},"MDB   261009P00265000",0.18,15,-0.000005,{"strike":509,"call":510,"put":515,"callItm":40,"putItm":14,"isAtm":14},267.5,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":514,"in_the_money":40},"MDB   261009C00267500",88.6,98.4,0.020765,{"contract_symbol":516,"symbol":516,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":307,"implied_volatility":307,"delta":483,"gamma":276,"theta":517,"vega":518,"rho":276,"in_the_money":14},"MDB   261009P00267500",-0.000011,0.000001,{"strike":520,"call":521,"put":527,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":526,"in_the_money":40},"MDB   261009C00270000",86.1,95.85,57,0.020969,{"contract_symbol":528,"symbol":528,"bid":276,"ask":529,"last":481,"change":354,"changePercent":9,"volume":303,"openInterest":530,"open_interest":530,"iv":307,"implied_volatility":307,"delta":483,"gamma":276,"theta":531,"vega":532,"rho":276,"in_the_money":14},"MDB   261009P00270000",0.07,642,-0.000022,0.000002,{"strike":534,"call":535,"put":540,"callItm":40,"putItm":14,"isAtm":14},272.5,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":539,"in_the_money":40},"MDB   261009C00272500",83.6,93.4,0.021164,{"contract_symbol":541,"symbol":541,"bid":276,"ask":542,"last":128,"change":543,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":285,"implied_volatility":285,"delta":494,"gamma":518,"theta":544,"vega":545,"rho":276,"in_the_money":14},"MDB   261009P00272500",0.77,-0.33,-0.000045,0.000004,{"strike":547,"call":548,"put":554,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":553,"in_the_money":40},"MDB   261009C00275000",81.1,90.85,56.48,0.021358,{"contract_symbol":555,"symbol":555,"bid":276,"ask":556,"last":557,"change":558,"changePercent":9,"volume":278,"openInterest":559,"open_interest":559,"iv":307,"implied_volatility":307,"delta":507,"gamma":518,"theta":560,"vega":561,"rho":276,"in_the_money":14},"MDB   261009P00275000",0.95,0.52,0.3,123,-0.000086,0.000007,{"strike":563,"call":564,"put":569,"callItm":40,"putItm":14,"isAtm":14},277.5,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":278,"gamma":276,"theta":276,"vega":276,"rho":568,"in_the_money":40},"MDB   261009C00277500",78.6,88.2,0.021542,{"contract_symbol":570,"symbol":570,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":307,"implied_volatility":307,"delta":571,"gamma":532,"theta":572,"vega":573,"rho":276,"in_the_money":14},"MDB   261009P00277500",-0.000009,-0.000162,0.000013,{"strike":575,"call":576,"put":585,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":483,"vega":276,"rho":584,"in_the_money":40},"MDB   261009C00280000",76.1,85.75,89.72,28.68,20,21,0.021746,{"contract_symbol":586,"symbol":586,"bid":276,"ask":422,"last":481,"change":587,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":285,"implied_volatility":285,"delta":590,"gamma":545,"theta":591,"vega":592,"rho":483,"in_the_money":14},"MDB   261009P00280000",-0.04,11,77,-0.000018,-0.000308,0.000025,{"strike":594,"call":595,"put":600,"callItm":40,"putItm":14,"isAtm":14},282.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":494,"vega":276,"rho":599,"in_the_money":40},"MDB   261009C00282500",73.6,83.3,0.02194,{"contract_symbol":601,"symbol":601,"bid":276,"ask":602,"last":603,"change":276,"changePercent":9,"volume":276,"openInterest":604,"open_interest":604,"iv":285,"implied_volatility":285,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":483,"in_the_money":14},"MDB   261009P00282500",0.21,0.05,35,-0.000033,0.000006,-0.000552,0.000045,{"strike":610,"call":611,"put":616,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":276,"theta":507,"vega":276,"rho":615,"in_the_money":40},"MDB   261009C00285000",71.15,80.85,0.022134,{"contract_symbol":617,"symbol":617,"bid":276,"ask":97,"last":153,"change":276,"changePercent":9,"volume":276,"openInterest":618,"open_interest":618,"iv":285,"implied_volatility":285,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":494,"in_the_money":14},"MDB   261009P00285000",91,-0.00006,0.000011,-0.000966,0.000078,{"strike":624,"call":625,"put":632,"callItm":40,"putItm":14,"isAtm":14},287.5,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":316,"implied_volatility":316,"delta":629,"gamma":276,"theta":630,"vega":518,"rho":631,"in_the_money":40},"MDB   261009C00287500",68.65,78.35,0.999999,-0.000012,0.022318,{"contract_symbol":633,"symbol":633,"bid":276,"ask":603,"last":354,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":307,"implied_volatility":307,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"MDB   261009P00287500",-0.05,23,14,-0.000104,0.000018,-0.001611,0.000131,-0.000003,{"strike":643,"call":644,"put":653,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":276,"changePercent":9,"volume":276,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":649,"gamma":518,"theta":650,"vega":651,"rho":652,"in_the_money":40},"MDB   261009C00290000",66.15,75.2,62.66,0.999998,-0.000027,0.000003,0.022512,{"contract_symbol":654,"symbol":654,"bid":276,"ask":97,"last":469,"change":655,"changePercent":9,"volume":329,"openInterest":656,"open_interest":656,"iv":307,"implied_volatility":307,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":507,"in_the_money":14},"MDB   261009P00290000",-0.01,181,-0.00018,0.000031,-0.002685,0.000218,{"strike":662,"call":663,"put":670,"callItm":40,"putItm":14,"isAtm":14},292.5,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":667,"gamma":518,"theta":668,"vega":561,"rho":669,"in_the_money":40},"MDB   261009C00292500",63.65,73.3,0.999996,-0.000062,0.022717,{"contract_symbol":671,"symbol":671,"bid":276,"ask":89,"last":529,"change":276,"changePercent":9,"volume":276,"openInterest":672,"open_interest":672,"iv":285,"implied_volatility":285,"delta":591,"gamma":673,"theta":674,"vega":675,"rho":571,"in_the_money":14},"MDB   261009P00292500",133,0.000051,-0.004456,0.000361,{"strike":677,"call":678,"put":687,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":316,"implied_volatility":316,"delta":683,"gamma":651,"theta":684,"vega":685,"rho":686,"in_the_money":40},"MDB   261009C00295000",61.15,70.85,61.96,0.99999,-0.000136,0.000014,0.0229,{"contract_symbol":688,"symbol":688,"bid":276,"ask":689,"last":690,"change":691,"changePercent":9,"volume":442,"openInterest":692,"open_interest":692,"iv":285,"implied_volatility":285,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"MDB   261009P00295000",0.65,0.09,0.03,229,-0.000507,0.000081,-0.007076,0.000573,-0.000014,{"strike":699,"call":700,"put":709,"callItm":40,"putItm":14,"isAtm":14},297.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":316,"implied_volatility":316,"delta":705,"gamma":606,"theta":706,"vega":707,"rho":708,"in_the_money":40},"MDB   261009C00297500",58.65,68.25,59.2,0.999978,-0.000286,0.00003,0.023094,{"contract_symbol":710,"symbol":710,"bid":276,"ask":711,"last":529,"change":276,"changePercent":9,"volume":276,"openInterest":583,"open_interest":583,"iv":285,"implied_volatility":285,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"MDB   261009P00297500",0.6,-0.000817,0.000126,-0.010984,0.000889,-0.000023,{"strike":718,"call":719,"put":730,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":724,"changePercent":9,"volume":278,"openInterest":725,"open_interest":725,"iv":316,"implied_volatility":316,"delta":726,"gamma":620,"theta":727,"vega":728,"rho":729,"in_the_money":40},"MDB   261009C00300000",56.15,65.9,63.68,6.72,32,0.999954,-0.00058,0.000061,0.023287,{"contract_symbol":731,"symbol":731,"bid":276,"ask":690,"last":603,"change":732,"changePercent":9,"volume":733,"openInterest":734,"open_interest":734,"iv":285,"implied_volatility":285,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"MDB   261009P00300000",-0.16,49,426,-0.001288,0.000191,-0.016679,0.00135,-0.000037,{"strike":741,"call":742,"put":751,"callItm":40,"putItm":14,"isAtm":14},302.5,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":40},"MDB   261009C00302500",53.65,63.35,0.999906,0.000022,-0.001131,0.000119,0.023491,{"contract_symbol":752,"symbol":752,"bid":276,"ask":690,"last":603,"change":753,"changePercent":9,"volume":328,"openInterest":328,"open_interest":328,"iv":285,"implied_volatility":285,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"MDB   261009P00302500",-0.13,-0.00199,0.000283,-0.024785,0.002005,-0.000057,{"strike":760,"call":761,"put":772,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":276,"changePercent":9,"volume":276,"openInterest":766,"open_interest":766,"iv":316,"implied_volatility":316,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"MDB   261009C00305000",51.15,60.85,54,52,0.999815,0.000041,-0.00213,0.000224,0.023671,{"contract_symbol":773,"symbol":773,"bid":276,"ask":469,"last":691,"change":113,"changePercent":9,"volume":583,"openInterest":774,"open_interest":774,"iv":285,"implied_volatility":285,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":560,"in_the_money":14},"MDB   261009P00305000",125,-0.003012,0.000412,-0.03606,0.002918,{"strike":780,"call":781,"put":792,"callItm":40,"putItm":14,"isAtm":14},307.5,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"MDB   261009C00307500",48.65,58.3,32.8,0.5144,0.999801,0.000046,-0.002171,0.000239,0.023876,{"contract_symbol":793,"symbol":793,"bid":276,"ask":603,"last":691,"change":794,"changePercent":9,"volume":795,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"MDB   261009P00307500",-0.15,16,18,0.6874,-0.003858,0.000525,-0.044178,0.003645,-0.00011,{"strike":804,"call":805,"put":819,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":40},"MDB   261009C00310000",46.2,55.9,54.19,2.97,22,43,0.4908,0.999787,0.000052,-0.002212,0.000256,0.024058,{"contract_symbol":820,"symbol":820,"bid":481,"ask":821,"last":469,"change":822,"changePercent":9,"volume":823,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"MDB   261009P00310000",0.15,-0.2,81,144,0.7077,-0.006954,0.000862,-0.07684,0.006157,-0.000199,{"strike":832,"call":833,"put":844,"callItm":40,"putItm":14,"isAtm":14},312.5,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":40},"MDB   261009C00312500",43.7,53.4,29.16,0.4671,0.999771,0.000058,-0.002251,0.000273,0.024264,{"contract_symbol":845,"symbol":845,"bid":276,"ask":821,"last":469,"change":846,"changePercent":9,"volume":423,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"MDB   261009P00312500",-0.26,383,0.7141,-0.010427,0.001218,-0.110616,0.008784,-0.000298,{"strike":855,"call":856,"put":869,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":278,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":40},"MDB   261009C00315000",41.55,50.95,50.15,3.9,29,0.4435,0.999753,0.000065,-0.00229,0.000293,0.024457,{"contract_symbol":870,"symbol":870,"bid":422,"ask":871,"last":434,"change":872,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"MDB   261009P00315000",0.19,-0.22,25,128,0.7157,-0.014682,0.001634,-0.149086,0.011818,-0.000421,{"strike":882,"call":883,"put":895,"callItm":40,"putItm":14,"isAtm":14},317.5,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":276,"changePercent":9,"volume":276,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":40},"MDB   261009C00317500",38.75,48.45,45.75,19,0.42,0.999734,0.000074,-0.002329,0.000315,0.024651,{"contract_symbol":896,"symbol":896,"bid":354,"ask":90,"last":897,"change":543,"changePercent":9,"volume":442,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"MDB   261009P00317500",0.12,59,0.6963,-0.017467,0.00195,-0.168368,0.013711,-0.0005,{"strike":906,"call":907,"put":918,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":908,"symbol":908,"bid":909,"ask":812,"last":910,"change":810,"changePercent":9,"volume":179,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":40},"MDB   261009C00320000",37,41.35,251,0.3966,0.999712,0.000085,-0.002368,0.000339,0.024833,{"contract_symbol":919,"symbol":919,"bid":434,"ask":920,"last":821,"change":921,"changePercent":9,"volume":922,"openInterest":923,"open_interest":923,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"MDB   261009P00320000",0.26,-0.32,76,256,0.6792,-0.021187,0.002356,-0.193504,0.016157,-0.000607,{"strike":931,"call":932,"put":944,"callItm":40,"putItm":14,"isAtm":14},322.5,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":937,"changePercent":9,"volume":329,"openInterest":303,"open_interest":303,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":40},"MDB   261009C00322500",33.8,43.5,38.88,-2.77,0.3731,0.999687,0.000097,-0.002408,0.000366,0.025038,{"contract_symbol":945,"symbol":945,"bid":354,"ask":946,"last":947,"change":948,"changePercent":9,"volume":442,"openInterest":104,"open_interest":104,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"MDB   261009P00322500",1.8,0.39,-0.19,0.6669,-0.026611,0.002905,-0.230099,0.019574,-0.000762,{"strike":956,"call":957,"put":970,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":962,"changePercent":9,"volume":278,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"MDB   261009C00325000",31.85,41.15,50,17.85,92,0.3497,0.999657,0.000113,-0.002453,0.000398,0.025231,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":920,"change":974,"changePercent":9,"volume":874,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"MDB   261009P00325000",0.11,0.43,-0.56,386,0.6425,-0.03085,0.003411,-0.250723,0.022129,-0.000883,{"strike":983,"call":984,"put":994,"callItm":40,"putItm":14,"isAtm":14},327.5,{"contract_symbol":985,"symbol":985,"bid":862,"ask":986,"last":211,"change":987,"changePercent":9,"volume":442,"openInterest":423,"open_interest":423,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":40},"MDB   261009C00327500",36.6,15.47,0.3264,0.999623,0.000132,-0.0025,0.000434,0.025424,{"contract_symbol":995,"symbol":995,"bid":920,"ask":996,"last":22,"change":997,"changePercent":9,"volume":998,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":14},"MDB   261009P00327500",0.83,-0.67,46,98,0.6455,-0.042237,0.004391,-0.325786,0.02862,-0.001211,{"strike":1007,"call":1008,"put":1020,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":1012,"change":946,"changePercent":9,"volume":315,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":40},"MDB   261009C00330000",26.6,34.15,32.3,293,0.3032,0.999583,0.000156,-0.00255,0.000477,0.025605,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":54,"change":1024,"changePercent":9,"volume":1025,"openInterest":1026,"open_interest":1026,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":14},"MDB   261009P00330000",0.4,0.59,-0.59,53,216,0.6421,-0.054839,0.005439,-0.399368,0.035269,-0.001573,{"strike":1034,"call":1035,"put":1047,"callItm":40,"putItm":14,"isAtm":14},332.5,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":1040,"changePercent":9,"volume":329,"openInterest":329,"open_interest":329,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":40},"MDB   261009C00332500",24.75,32.65,30.02,0.82,0.2799,0.999536,0.000186,-0.002601,0.000527,0.025798,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":133,"last":1050,"change":1051,"changePercent":9,"volume":350,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"MDB   261009P00332500",0.29,0.67,-0.98,47,0.6304,-0.067848,0.006541,-0.462978,0.041663,-0.001948,{"strike":1060,"call":1061,"put":1074,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":1066,"changePercent":9,"volume":636,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":40},"MDB   261009C00335000",22.25,30.35,30.1,-1.9,187,0.2845,0.998457,0.000554,-0.007981,0.001591,0.025962,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":542,"change":1078,"changePercent":9,"volume":227,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"MDB   261009P00335000",0.61,0.93,-1.48,917,0.6122,-0.0813,0.007736,-0.516263,0.047822,-0.002333,{"strike":1087,"call":1088,"put":1100,"callItm":40,"putItm":14,"isAtm":14},337.5,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":276,"changePercent":9,"volume":276,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":40},"MDB   261009C00337500",20.15,28.05,22.95,108,0.3551,0.983775,0.00359,-0.080613,0.012873,0.02574,{"contract_symbol":1101,"symbol":1101,"bid":542,"ask":1102,"last":278,"change":1103,"changePercent":9,"volume":604,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"MDB   261009P00337500",1.1,-1.28,63,0.5985,-0.099219,0.009174,-0.585282,0.055452,-0.002849,{"strike":1112,"call":1113,"put":1126,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":588,"openInterest":1119,"open_interest":1119,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":40},"MDB   261009C00340000",18.3,25.85,25.5,7.4,141,0.4221,0.945898,0.008186,-0.259731,0.034894,0.024854,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":1131,"changePercent":9,"volume":1132,"openInterest":1133,"open_interest":1133,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"MDB   261009P00340000",1.09,1.5,1.47,-1.24,106,274,0.6085,-0.129676,0.010919,-0.719941,0.067125,-0.003732,{"strike":1141,"call":1142,"put":1153,"callItm":40,"putItm":14,"isAtm":14},342.5,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":276,"changePercent":9,"volume":276,"openInterest":824,"open_interest":824,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":40},"MDB   261009C00342500",15.75,23.75,18.1,0.4443,0.909982,0.011502,-0.404436,0.051613,0.024021,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":329,"last":1156,"change":1157,"changePercent":9,"volume":1158,"openInterest":496,"open_interest":496,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"MDB   261009P00342500",1.39,1.74,-1.49,111,0.618,-0.164326,0.012603,-0.857259,0.078694,-0.004739,{"strike":1166,"call":1167,"put":1180,"callItm":40,"putItm":14,"isAtm":14},345,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":1172,"changePercent":9,"volume":179,"openInterest":1173,"open_interest":1173,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":40},"MDB   261009C00345000",14.9,18.65,18.01,1.26,548,0.466,0.865002,0.014661,-0.566999,0.068996,0.022922,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":1185,"changePercent":9,"volume":284,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":14},"MDB   261009P00345000",1.75,2.6,2.04,-2.56,291,0.6167,-0.199002,0.014243,-0.964626,0.088699,-0.005745,{"strike":1194,"call":1195,"put":1206,"callItm":40,"putItm":14,"isAtm":14},347.5,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":871,"changePercent":9,"volume":278,"openInterest":811,"open_interest":811,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":40},"MDB   261009C00347500",12.7,19.05,17.71,0.534,0.792349,0.016868,-0.85653,0.091002,0.021014,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":1211,"changePercent":9,"volume":195,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"MDB   261009P00347500",2.46,3.45,2.72,-2.33,137,0.6212,-0.239633,0.015734,-1.081398,0.098708,-0.006932,{"strike":1220,"call":1221,"put":1234,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":412,"changePercent":9,"volume":1226,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":40},"MDB   261009C00350000",13,15.15,15.6,72,410,0.5707,0.733303,0.018116,-1.050625,0.10445,0.019477,{"contract_symbol":1235,"symbol":1235,"bid":179,"ask":861,"last":1236,"change":1237,"changePercent":9,"volume":1238,"openInterest":1239,"open_interest":1239,"iv":1240,"implied_volatility":1240,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":14},"MDB   261009P00350000",3.33,-2.27,127,471,0.6197,-0.281693,0.017144,-1.172441,0.107285,-0.008162,{"strike":1247,"call":1248,"put":1259,"callItm":40,"putItm":14,"isAtm":14},352.5,{"contract_symbol":1249,"symbol":1249,"bid":191,"ask":1250,"last":1251,"change":1252,"changePercent":9,"volume":328,"openInterest":356,"open_interest":356,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":40},"MDB   261009C00352500",14.7,14.11,1.41,0.6023,0.676817,0.01876,-1.212079,0.114111,0.017993,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":1263,"change":1264,"changePercent":9,"volume":525,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":14},"MDB   261009P00352500",3.75,5.05,4.4,-3.1,65,0.6254,-0.328606,0.018186,-1.266864,0.114916,-0.009548,{"strike":1273,"call":1274,"put":1287,"callItm":40,"putItm":14,"isAtm":14},355,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":423,"last":1277,"change":1278,"changePercent":9,"volume":1279,"openInterest":1280,"open_interest":1280,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":40},"MDB   261009C00355000",9.65,12.95,1.54,96,996,0.616,0.625373,0.019366,-1.308528,0.120464,0.016662,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":1292,"changePercent":9,"volume":1293,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":14},"MDB   261009P00355000",4.15,5.95,5.3,-2.09,262,103,0.6131,-0.37416,0.019448,-1.301963,0.120416,-0.01088,{"strike":1302,"call":1303,"put":1315,"callItm":40,"putItm":14,"isAtm":14},357.5,{"contract_symbol":1304,"symbol":1304,"bid":315,"ask":1305,"last":1306,"change":1307,"changePercent":9,"volume":636,"openInterest":1308,"open_interest":1308,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":40},"MDB   261009C00357500",10.5,13.21,2.11,67,0.6225,0.574909,0.01981,-1.367147,0.124535,0.015355,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":1320,"changePercent":9,"volume":1321,"openInterest":1322,"open_interest":1322,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":14},"MDB   261009P00357500",4.35,8.6,5.6,-2.91,104,56,0.6365,-0.426254,0.01938,-1.398342,0.124634,-0.012448,{"strike":1330,"call":1331,"put":1344,"callItm":40,"putItm":14,"isAtm":40},360,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":1335,"change":1336,"changePercent":9,"volume":1294,"openInterest":1337,"open_interest":1337,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":40},"MDB   261009C00360000",7.8,8.95,8.31,-1.14,629,0.6293,0.524622,0.019911,-1.404272,0.126535,0.014043,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1318,"last":1347,"change":1348,"changePercent":9,"volume":1349,"openInterest":1350,"open_interest":1350,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":14},"MDB   261009P00360000",6.75,7.46,-2.58,79,74,0.6353,-0.4754,0.019724,-1.417581,0.126536,-0.013909,{"strike":1358,"call":1359,"put":1371,"callItm":14,"putItm":40,"isAtm":40},362.5,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":350,"change":1363,"changePercent":9,"volume":1364,"openInterest":909,"open_interest":909,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"MDB   261009C00362500",5.55,8.15,-1.85,51,0.6265,0.474647,0.019999,-1.397765,0.126521,0.01274,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":1376,"changePercent":9,"volume":588,"openInterest":636,"open_interest":636,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":40},"MDB   261009P00362500",7.55,10.6,8.92,-6.18,0.6407,-0.524297,0.019558,-1.429749,0.126542,-0.015385,{"strike":1384,"call":1385,"put":1396,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":1386,"symbol":1386,"bid":328,"ask":1387,"last":303,"change":1388,"changePercent":9,"volume":1389,"openInterest":1390,"open_interest":1390,"iv":1159,"implied_volatility":1159,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":14},"MDB   261009C00365000",7.1,-1.3,139,198,0.424085,0.019946,-1.356483,0.124474,0.011415,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":1401,"changePercent":9,"volume":1402,"openInterest":1403,"open_interest":1403,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":40},"MDB   261009P00365000",9,11.85,8.5,-3.4,85,110,0.6418,-0.572301,0.019235,-1.410856,0.124719,-0.016849,{"strike":1411,"call":1412,"put":1421,"callItm":14,"putItm":40,"isAtm":14},367.5,{"contract_symbol":1413,"symbol":1413,"bid":374,"ask":1361,"last":1414,"change":1415,"changePercent":9,"volume":329,"openInterest":575,"open_interest":575,"iv":1187,"implied_volatility":1187,"delta":1416,"gamma":1417,"theta":1418,"vega":1419,"rho":1420,"in_the_money":14},"MDB   261009C00367500",6.4,-0.35,0.3754,0.019355,-1.310953,0.120542,0.010127,{"contract_symbol":1422,"symbol":1422,"bid":1423,"ask":1424,"last":423,"change":1425,"changePercent":9,"volume":582,"openInterest":1426,"open_interest":1426,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":40},"MDB   261009P00367500",10.85,13.35,-5.72,39,0.6484,-0.617615,0.018508,-1.385931,0.121255,-0.018244,{"strike":1434,"call":1435,"put":1448,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":1440,"changePercent":9,"volume":643,"openInterest":1441,"open_interest":1441,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":14},"MDB   261009C00370000",3.95,4.6,4.26,-1.04,1083,0.6139,0.328301,0.018524,-1.243368,0.114846,0.008875,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":1452,"change":1453,"changePercent":9,"volume":1223,"openInterest":672,"open_interest":672,"iv":1454,"implied_volatility":1454,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":40},"MDB   261009P00370000",11.45,15.9,11.55,-7.45,0.6504,-0.661484,0.017697,-1.333367,0.116243,-0.019594,{"strike":1461,"call":1462,"put":1474,"callItm":14,"putItm":40,"isAtm":14},372.5,{"contract_symbol":1463,"symbol":1463,"bid":179,"ask":1464,"last":1465,"change":1466,"changePercent":9,"volume":1467,"openInterest":812,"open_interest":812,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":14},"MDB   261009C00372500",3.65,3.6,-0.75,169,0.6124,0.284173,0.017416,-1.163277,0.107763,0.0077,{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":1478,"change":1479,"changePercent":9,"volume":1480,"openInterest":1481,"open_interest":1481,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":40},"MDB   261009P00372500",14.1,16.8,14.07,-6.62,26,506,0.6456,-0.704821,0.016819,-1.248378,0.109703,-0.02095,{"strike":1489,"call":1490,"put":1504,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":1494,"change":1495,"changePercent":9,"volume":1496,"openInterest":1497,"open_interest":1497,"iv":1498,"implied_volatility":1498,"delta":1499,"gamma":1500,"theta":1501,"vega":1502,"rho":1503,"in_the_money":14},"MDB   261009C00375000",2.51,3.55,3.35,-0.65,177,263,0.6249,0.248373,0.015946,-1.109019,0.100634,0.006732,{"contract_symbol":1505,"symbol":1505,"bid":1506,"ask":582,"last":1507,"change":1508,"changePercent":9,"volume":873,"openInterest":506,"open_interest":506,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":40},"MDB   261009P00375000",14.8,17.05,-7.07,0.6292,-0.749971,0.015889,-1.120374,0.101014,-0.022346,{"strike":1516,"call":1517,"put":1529,"callItm":14,"putItm":40,"isAtm":14},377.5,{"contract_symbol":1518,"symbol":1518,"bid":1519,"ask":1520,"last":1521,"change":1522,"changePercent":9,"volume":211,"openInterest":1523,"open_interest":1523,"iv":1377,"implied_volatility":1377,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":14},"MDB   261009C00377500",2.13,2.91,2.32,-0.8,75,0.217934,0.014464,-1.057402,0.093584,0.00591,{"contract_symbol":1530,"symbol":1530,"bid":795,"ask":1531,"last":1532,"change":276,"changePercent":9,"volume":276,"openInterest":588,"open_interest":588,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":40},"MDB   261009P00377500",22.65,24.48,0.5995,-0.798509,0.014758,-0.944543,0.089386,-0.023837,{"strike":1540,"call":1541,"put":1553,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":1542,"symbol":1542,"bid":1543,"ask":1544,"last":96,"change":1545,"changePercent":9,"volume":874,"openInterest":1546,"open_interest":1546,"iv":1547,"implied_volatility":1547,"delta":1548,"gamma":1549,"theta":1550,"vega":1551,"rho":1552,"in_the_money":14},"MDB   261009C00380000",1.7,2.53,-1.05,309,0.6281,0.180094,0.013148,-0.923709,0.083433,0.004897,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":1556,"last":1557,"change":1558,"changePercent":9,"volume":862,"openInterest":1559,"open_interest":1559,"iv":1560,"implied_volatility":1560,"delta":1561,"gamma":1562,"theta":1563,"vega":1564,"rho":1565,"in_the_money":40},"MDB   261009P00380000",17.45,23.8,20.81,-3.66,48,0.5477,-0.854806,0.013108,-0.700155,0.072495,-0.025532,{"strike":1567,"call":1568,"put":1581,"callItm":14,"putItm":40,"isAtm":14},382.5,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":1571,"last":1572,"change":1573,"changePercent":9,"volume":811,"openInterest":1574,"open_interest":1574,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":14},"MDB   261009C00382500",0.72,2.68,1.89,-0.46,82,0.642,0.156268,0.01174,-0.861708,0.07615,0.004251,{"contract_symbol":1582,"symbol":1582,"bid":1583,"ask":1584,"last":1585,"change":276,"changePercent":9,"volume":276,"openInterest":862,"open_interest":862,"iv":1586,"implied_volatility":1586,"delta":1587,"gamma":1588,"theta":1589,"vega":1590,"rho":1591,"in_the_money":40},"MDB   261009P00382500",19.7,27.55,34.17,0.4685,-0.919556,0.010026,-0.39184,0.047453,-0.027495,{"strike":1593,"call":1594,"put":1607,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":1595,"symbol":1595,"bid":1596,"ask":1597,"last":1598,"change":1599,"changePercent":9,"volume":1600,"openInterest":963,"open_interest":963,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":14},"MDB   261009C00385000",1.04,1.59,1.27,-1,140,0.6547,0.135196,0.010444,-0.797164,0.069081,0.003679,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":1611,"change":276,"changePercent":9,"volume":276,"openInterest":1612,"open_interest":1612,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":40},"MDB   261009P00385000",21.9,28.85,33,42,0.354,-0.981043,0.004111,-0.091769,0.014706,-0.029376,{"strike":1620,"call":1621,"put":1632,"callItm":14,"putItm":40,"isAtm":14},387.5,{"contract_symbol":1622,"symbol":1622,"bid":97,"ask":1623,"last":1624,"change":1625,"changePercent":9,"volume":278,"openInterest":284,"open_interest":284,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":14},"MDB   261009C00387500",1.88,1.98,0.17,0.6507,0.110763,0.009139,-0.689051,0.060051,0.003017,{"contract_symbol":1633,"symbol":1633,"bid":1634,"ask":1635,"last":1636,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":1637,"implied_volatility":1637,"delta":1638,"gamma":1639,"theta":1640,"vega":1641,"rho":1642,"in_the_money":40},"MDB   261009P00387500",24.2,32.1,27.99,0.2416,-0.999608,0.000185,-0.001918,0.000451,-0.030084,{"strike":1644,"call":1645,"put":1656,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1646,"symbol":1646,"bid":22,"ask":1647,"last":1648,"change":1649,"changePercent":9,"volume":1322,"openInterest":313,"open_interest":313,"iv":1650,"implied_volatility":1650,"delta":1651,"gamma":1652,"theta":1653,"vega":1654,"rho":1655,"in_the_money":14},"MDB   261009C00390000",1.3,1.07,-0.57,0.6618,0.094953,0.008032,-0.626494,0.053704,0.002589,{"contract_symbol":1657,"symbol":1657,"bid":1658,"ask":1659,"last":1660,"change":276,"changePercent":9,"volume":276,"openInterest":1308,"open_interest":1308,"iv":1661,"implied_volatility":1661,"delta":1662,"gamma":1663,"theta":1664,"vega":1665,"rho":1666,"in_the_money":40},"MDB   261009P00390000",25.75,34.1,37.49,0.2988,-0.99844,0.000533,-0.008466,0.001607,-0.030231,{"strike":1668,"call":1669,"put":1679,"callItm":14,"putItm":40,"isAtm":14},392.5,{"contract_symbol":1670,"symbol":1670,"bid":393,"ask":1671,"last":1672,"change":921,"changePercent":9,"volume":191,"openInterest":922,"open_interest":922,"iv":1673,"implied_volatility":1673,"delta":1674,"gamma":1675,"theta":1676,"vega":1677,"rho":1678,"in_the_money":14},"MDB   261009C00392500",1.21,0.97,0.6639,0.078418,0.006939,-0.54468,0.046545,0.00214,{"contract_symbol":1680,"symbol":1680,"bid":1681,"ask":1682,"last":1683,"change":1684,"changePercent":9,"volume":179,"openInterest":725,"open_interest":725,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":40},"MDB   261009P00392500",27.5,37.25,31.45,24.3,0.3202,-0.998573,0.000458,-0.008367,0.001482,-0.030429,{"strike":1692,"call":1693,"put":1702,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1694,"symbol":1694,"bid":1049,"ask":1695,"last":556,"change":794,"changePercent":9,"volume":795,"openInterest":999,"open_interest":999,"iv":1696,"implied_volatility":1696,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":14},"MDB   261009C00395000",1.01,0.6795,0.068369,0.006105,-0.501931,0.04191,0.001866,{"contract_symbol":1703,"symbol":1703,"bid":1704,"ask":1705,"last":1706,"change":1707,"changePercent":9,"volume":179,"openInterest":1265,"open_interest":1265,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":968,"theta":1710,"vega":1711,"rho":1712,"in_the_money":40},"MDB   261009P00395000",29.9,39.65,33.85,-6.45,0.3412,-0.998688,-0.008259,0.001373,-0.030626,{"strike":1714,"call":1715,"put":1725,"callItm":14,"putItm":40,"isAtm":14},397.5,{"contract_symbol":1716,"symbol":1716,"bid":108,"ask":1717,"last":1718,"change":543,"changePercent":9,"volume":191,"openInterest":796,"open_interest":796,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":14},"MDB   261009C00397500",0.98,0.68,0.6971,0.06034,0.005401,-0.467425,0.038023,0.001646,{"contract_symbol":1726,"symbol":1726,"bid":1727,"ask":1728,"last":1729,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":40},"MDB   261009P00397500",32.35,42.05,62.49,0.3619,-0.998788,0.000349,-0.008146,0.001276,-0.030823,{"strike":1737,"call":1738,"put":1750,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1739,"symbol":1739,"bid":434,"ask":1740,"last":1741,"change":1742,"changePercent":9,"volume":1743,"openInterest":1079,"open_interest":1079,"iv":1744,"implied_volatility":1744,"delta":1745,"gamma":1746,"theta":1747,"vega":1748,"rho":1749,"in_the_money":14},"MDB   261009C00400000",0.75,0.57,-0.18,264,0.7102,0.052397,0.004742,-0.425937,0.034027,0.00143,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1753,"last":1754,"change":276,"changePercent":9,"volume":276,"openInterest":1755,"open_interest":1755,"iv":1756,"implied_volatility":1756,"delta":1757,"gamma":1758,"theta":1759,"vega":1760,"rho":1761,"in_the_money":40},"MDB   261009P00400000",34.85,44.45,39.2,122,0.3823,-0.998876,0.000308,-0.008027,0.001191,-0.03102,{"strike":1763,"call":1764,"put":1775,"callItm":14,"putItm":40,"isAtm":14},402.5,{"contract_symbol":1765,"symbol":1765,"bid":276,"ask":1156,"last":1766,"change":1767,"changePercent":9,"volume":635,"openInterest":1768,"open_interest":1768,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":14},"MDB   261009C00402500",0.78,-0.07,83,0.7217,0.045178,0.004146,-0.384568,0.030217,0.001233,{"contract_symbol":1776,"symbol":1776,"bid":1777,"ask":1778,"last":1779,"change":276,"changePercent":9,"volume":276,"openInterest":1780,"open_interest":1780,"iv":1781,"implied_volatility":1781,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":40},"MDB   261009P00402500",37.7,46.9,9.01,36,0.4023,-0.998955,0.000274,-0.007905,0.001114,-0.031216,{"strike":1788,"call":1789,"put":1800,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1790,"symbol":1790,"bid":603,"ask":1155,"last":97,"change":1791,"changePercent":9,"volume":1792,"openInterest":1793,"open_interest":1793,"iv":1794,"implied_volatility":1794,"delta":1795,"gamma":1796,"theta":1797,"vega":1798,"rho":1799,"in_the_money":14},"MDB   261009C00405000",-0.31,64,60,0.7346,0.039381,0.003644,-0.350189,0.027046,0.001075,{"contract_symbol":1801,"symbol":1801,"bid":1802,"ask":1803,"last":1804,"change":276,"changePercent":9,"volume":276,"openInterest":795,"open_interest":795,"iv":1805,"implied_volatility":1805,"delta":1806,"gamma":1807,"theta":1808,"vega":1809,"rho":1810,"in_the_money":40},"MDB   261009P00405000",39.9,49.35,68.5,0.3676,-0.999815,0.00006,-0.001448,0.000223,-0.031449,{"strike":1812,"call":1813,"put":1822,"callItm":14,"putItm":40,"isAtm":14},407.5,{"contract_symbol":1814,"symbol":1814,"bid":276,"ask":1815,"last":103,"change":276,"changePercent":9,"volume":276,"openInterest":811,"open_interest":811,"iv":1816,"implied_volatility":1816,"delta":1817,"gamma":1818,"theta":1819,"vega":1820,"rho":1821,"in_the_money":14},"MDB   261009C00407500",2.56,0.7383,0.032613,0.003107,-0.301657,0.023168,0.00089,{"contract_symbol":1823,"symbol":1823,"bid":1824,"ask":1825,"last":1826,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":1827,"implied_volatility":1827,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":40},"MDB   261009P00407500",42.2,51.8,9.85,0.4416,-0.999088,0.00022,-0.007654,0.000983,-0.031608,{"strike":1227,"call":1834,"put":1842,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1835,"symbol":1835,"bid":393,"ask":1049,"last":138,"change":469,"changePercent":9,"volume":795,"openInterest":1600,"open_interest":1600,"iv":1836,"implied_volatility":1836,"delta":1837,"gamma":1838,"theta":1839,"vega":1840,"rho":1841,"in_the_money":14},"MDB   261009C00410000",0.7587,0.029794,0.002806,-0.287663,0.021499,0.000813,{"contract_symbol":1843,"symbol":1843,"bid":1844,"ask":1845,"last":1846,"change":276,"changePercent":9,"volume":276,"openInterest":1847,"open_interest":1847,"iv":1848,"implied_volatility":1848,"delta":1849,"gamma":1850,"theta":1851,"vega":1852,"rho":1853,"in_the_money":40},"MDB   261009P00410000",44.65,54.25,87.65,27,0.4608,-0.999145,0.000199,-0.007526,0.000926,-0.031804,{"strike":1855,"call":1856,"put":1866,"callItm":14,"putItm":40,"isAtm":14},412.5,{"contract_symbol":1857,"symbol":1857,"bid":276,"ask":1858,"last":1859,"change":276,"changePercent":9,"volume":303,"openInterest":873,"open_interest":873,"iv":1860,"implied_volatility":1860,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1865,"in_the_money":14},"MDB   261009C00412500",3.8,0.56,0.7818,0.027782,0.002569,-0.279675,0.020285,0.000758,{"contract_symbol":1867,"symbol":1867,"bid":1868,"ask":1869,"last":1870,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":1871,"implied_volatility":1871,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":40},"MDB   261009P00412500",47.15,56.75,77.6,0.4797,-0.999197,0.00018,-0.007397,0.000874,-0.031999,{"strike":1878,"call":1879,"put":1891,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1880,"symbol":1880,"bid":354,"ask":1881,"last":1882,"change":1883,"changePercent":9,"volume":315,"openInterest":1884,"open_interest":1884,"iv":1885,"implied_volatility":1885,"delta":1886,"gamma":1887,"theta":1888,"vega":1889,"rho":1890,"in_the_money":14},"MDB   261009C00415000",1.16,0.23,-0.28,34,0.804,0.025887,0.002355,-0.27113,0.019123,0.000706,{"contract_symbol":1892,"symbol":1892,"bid":1893,"ask":704,"last":1894,"change":276,"changePercent":9,"volume":276,"openInterest":963,"open_interest":963,"iv":1895,"implied_volatility":1895,"delta":1896,"gamma":1897,"theta":1898,"vega":1899,"rho":1900,"in_the_money":40},"MDB   261009P00415000",49.6,19.45,0.4346,-0.999866,0.000038,-0.001272,0.000166,-0.032227,{"strike":1902,"call":1903,"put":1912,"callItm":14,"putItm":40,"isAtm":14},417.5,{"contract_symbol":1904,"symbol":1904,"bid":354,"ask":1905,"last":821,"change":753,"changePercent":9,"volume":1223,"openInterest":315,"open_interest":315,"iv":1906,"implied_volatility":1906,"delta":1907,"gamma":1908,"theta":1909,"vega":1910,"rho":1911,"in_the_money":14},"MDB   261009C00417500",0.86,0.8252,0.024094,0.002161,-0.262047,0.018006,0.000657,{"contract_symbol":1913,"symbol":1913,"bid":1914,"ask":1915,"last":1916,"change":276,"changePercent":9,"volume":276,"openInterest":423,"open_interest":423,"iv":1917,"implied_volatility":1917,"delta":1918,"gamma":1919,"theta":1920,"vega":1921,"rho":1922,"in_the_money":40},"MDB   261009P00417500",52.5,61.7,19.85,0.5169,-0.999288,0.00015,-0.00714,0.000783,-0.03239,{"strike":1924,"call":1925,"put":1934,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1926,"symbol":1926,"bid":153,"ask":1859,"last":434,"change":1927,"changePercent":9,"volume":442,"openInterest":998,"open_interest":998,"iv":1928,"implied_volatility":1928,"delta":1929,"gamma":1930,"theta":1931,"vega":1932,"rho":1933,"in_the_money":14},"MDB   261009C00420000",-0.12,0.8455,0.022393,0.001983,-0.252439,0.01693,0.00061,{"contract_symbol":1935,"symbol":1935,"bid":1936,"ask":1937,"last":1938,"change":276,"changePercent":9,"volume":276,"openInterest":1847,"open_interest":1847,"iv":1939,"implied_volatility":1939,"delta":1940,"gamma":1941,"theta":1942,"vega":1943,"rho":1944,"in_the_money":40},"MDB   261009P00420000",54.6,64.2,60.45,0.5351,-0.999327,0.000138,-0.007012,0.000743,-0.032585,{"strike":1946,"call":1947,"put":1955,"callItm":14,"putItm":40,"isAtm":14},422.5,{"contract_symbol":1948,"symbol":1948,"bid":276,"ask":1766,"last":434,"change":1927,"changePercent":9,"volume":423,"openInterest":328,"open_interest":328,"iv":1949,"implied_volatility":1949,"delta":1950,"gamma":1951,"theta":1952,"vega":1953,"rho":1954,"in_the_money":14},"MDB   261009C00422500",0.8648,0.020772,0.001819,-0.242314,0.015888,0.000566,{"contract_symbol":1956,"symbol":1956,"bid":1957,"ask":1958,"last":1959,"change":276,"changePercent":9,"volume":276,"openInterest":795,"open_interest":795,"iv":1960,"implied_volatility":1960,"delta":1961,"gamma":1962,"theta":1963,"vega":1964,"rho":1965,"in_the_money":40},"MDB   261009P00422500",57.05,66.7,22.6,0.4838,-0.999888,0.000029,-0.001198,0.000141,-0.03281,{"strike":1967,"call":1968,"put":1978,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1969,"symbol":1969,"bid":276,"ask":278,"last":602,"change":603,"changePercent":9,"volume":1970,"openInterest":1971,"open_interest":1971,"iv":1972,"implied_volatility":1972,"delta":1973,"gamma":1974,"theta":1975,"vega":1976,"rho":1977,"in_the_money":14},"MDB   261009C00425000",78,40,0.8831,0.019221,0.001668,-0.231679,0.014876,0.000523,{"contract_symbol":1979,"symbol":1979,"bid":1980,"ask":1981,"last":1982,"change":276,"changePercent":9,"volume":276,"openInterest":1559,"open_interest":1559,"iv":412,"implied_volatility":412,"delta":1983,"gamma":1984,"theta":1985,"vega":1986,"rho":1987,"in_the_money":40},"MDB   261009P00425000",59.7,69.2,90.6,-0.999893,0.000027,-0.00118,0.000134,-0.033004,{"strike":1989,"call":1990,"put":1999,"callItm":14,"putItm":40,"isAtm":14},427.5,{"contract_symbol":1991,"symbol":1991,"bid":276,"ask":1317,"last":1992,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":1993,"implied_volatility":1993,"delta":1994,"gamma":1995,"theta":1996,"vega":1997,"rho":1998,"in_the_money":14},"MDB   261009C00427500",0.13,0.9003,0.017734,0.001528,-0.220535,0.01389,0.000483,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":2003,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":2004,"implied_volatility":2004,"delta":2005,"gamma":2006,"theta":2007,"vega":2008,"rho":2009,"in_the_money":40},"MDB   261009P00427500",62.1,71.85,25.7,0.5884,-0.999428,0.000108,-0.006639,0.00064,-0.03317,{"strike":2011,"call":2012,"put":2024,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":2013,"symbol":2013,"bid":276,"ask":2014,"last":529,"change":2015,"changePercent":9,"volume":2016,"openInterest":2017,"open_interest":2017,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":2022,"rho":2023,"in_the_money":14},"MDB   261009C00430000",0.92,-0.03,178,114,0.9164,0.016302,0.001397,-0.20888,0.012925,0.000444,{"contract_symbol":2025,"symbol":2025,"bid":2026,"ask":1350,"last":2027,"change":2028,"changePercent":9,"volume":278,"openInterest":1847,"open_interest":1847,"iv":2029,"implied_volatility":2029,"delta":2030,"gamma":2031,"theta":2032,"vega":1933,"rho":2033,"in_the_money":40},"MDB   261009P00430000",64.45,66.38,-13.62,0.6058,-0.999456,0.0001,-0.006518,-0.033365,{"strike":2035,"call":2036,"put":2044,"callItm":14,"putItm":40,"isAtm":14},432.5,{"contract_symbol":2037,"symbol":2037,"bid":276,"ask":1317,"last":90,"change":276,"changePercent":9,"volume":276,"openInterest":588,"open_interest":588,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":14},"MDB   261009C00432500",0.9312,0.014918,0.001274,-0.196708,0.011978,0.000406,{"contract_symbol":2045,"symbol":2045,"bid":2046,"ask":2047,"last":2048,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":1560,"implied_volatility":1560,"delta":2049,"gamma":2050,"theta":748,"vega":2051,"rho":2052,"in_the_money":40},"MDB   261009P00432500",67.05,76.65,28.7,-0.999907,0.000021,0.000117,-0.033587,{"strike":2054,"call":2055,"put":2063,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":2056,"symbol":2056,"bid":276,"ask":294,"last":469,"change":276,"changePercent":9,"volume":276,"openInterest":582,"open_interest":582,"iv":2057,"implied_volatility":2057,"delta":2058,"gamma":2059,"theta":2060,"vega":2061,"rho":2062,"in_the_money":14},"MDB   261009C00435000",0.9484,0.013908,0.001177,-0.18855,0.011279,0.000378,{"contract_symbol":2064,"symbol":2064,"bid":2065,"ask":2066,"last":2067,"change":276,"changePercent":9,"volume":276,"openInterest":725,"open_interest":725,"iv":2068,"implied_volatility":2068,"delta":2069,"gamma":2070,"theta":2071,"vega":2072,"rho":2073,"in_the_money":40},"MDB   261009P00435000",69.4,79.15,29.15,0.6399,-0.999507,0.000086,-0.006285,0.000557,-0.033754,{"strike":2075,"call":2076,"put":2084,"callItm":14,"putItm":40,"isAtm":14},437.5,{"contract_symbol":2077,"symbol":2077,"bid":276,"ask":185,"last":97,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"MDB   261009C00437500",0.9567,0.012273,0.001048,-0.170759,0.010121,0.000334,{"contract_symbol":2085,"symbol":2085,"bid":2086,"ask":2087,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2088,"implied_volatility":2088,"delta":2089,"gamma":2090,"theta":2091,"vega":1663,"rho":2092,"in_the_money":40},"MDB   261009P00437500",71.95,81.8,0.6567,-0.99953,0.00008,-0.006173,-0.033949,{"strike":2094,"call":2095,"put":2103,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":2096,"symbol":2096,"bid":276,"ask":294,"last":138,"change":276,"changePercent":9,"volume":276,"openInterest":998,"open_interest":998,"iv":2097,"implied_volatility":2097,"delta":2098,"gamma":2099,"theta":2100,"vega":2101,"rho":2102,"in_the_money":14},"MDB   261009C00440000",0.969,0.011154,0.000952,-0.159139,0.009317,0.000304,{"contract_symbol":2104,"symbol":2104,"bid":2105,"ask":2106,"last":2107,"change":276,"changePercent":9,"volume":276,"openInterest":423,"open_interest":423,"iv":2108,"implied_volatility":2108,"delta":2109,"gamma":2110,"theta":2111,"vega":2112,"rho":2113,"in_the_money":40},"MDB   261009P00440000",74.55,84.15,106.2,0.5941,-0.999919,0.000017,-0.001085,0.000104,-0.03417,{"strike":2115,"call":2116,"put":2124,"callItm":14,"putItm":40,"isAtm":14},442.5,{"contract_symbol":2117,"symbol":2117,"bid":276,"ask":442,"last":39,"change":276,"changePercent":9,"volume":276,"openInterest":350,"open_interest":350,"iv":2118,"implied_volatility":2118,"delta":2119,"gamma":2120,"theta":2121,"vega":2122,"rho":2123,"in_the_money":14},"MDB   261009C00442500",0.9755,0.00975,0.000841,-0.14252,0.008285,0.000265,{"contract_symbol":2125,"symbol":2125,"bid":2126,"ask":2127,"last":2128,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2129,"implied_volatility":2129,"delta":2130,"gamma":2131,"theta":2132,"vega":2031,"rho":2133,"in_the_money":40},"MDB   261009P00442500",77.05,86.65,103.05,0.6092,-0.999922,0.000016,-0.001071,-0.034364,{"strike":2135,"call":2136,"put":2144,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":2137,"symbol":2137,"bid":276,"ask":294,"last":2138,"change":276,"changePercent":9,"volume":276,"openInterest":315,"open_interest":315,"iv":2139,"implied_volatility":2139,"delta":2140,"gamma":1943,"theta":2141,"vega":2142,"rho":2143,"in_the_money":14},"MDB   261009C00445000",0.54,0.9816,0.008521,-0.127448,0.007362,0.000232,{"contract_symbol":2145,"symbol":2145,"bid":2146,"ask":2147,"last":2148,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":2149,"implied_volatility":2149,"delta":2150,"gamma":2151,"theta":2152,"vega":2153,"rho":2154,"in_the_money":40},"MDB   261009P00445000",79.95,89.15,110.4,0.7061,-0.999589,0.000066,-0.005858,0.00047,-0.034533,{"strike":2156,"call":2157,"put":2165,"callItm":14,"putItm":40,"isAtm":14},447.5,{"contract_symbol":2158,"symbol":2158,"bid":276,"ask":294,"last":889,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":2159,"implied_volatility":2159,"delta":2160,"gamma":2161,"theta":2162,"vega":2163,"rho":2164,"in_the_money":14},"MDB   261009C00447500",0.9824,0.007181,0.000638,-0.109698,0.006335,0.000196,{"contract_symbol":2166,"symbol":2166,"bid":2167,"ask":2168,"last":2169,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2170,"implied_volatility":2170,"delta":2171,"gamma":2172,"theta":2173,"vega":2174,"rho":2175,"in_the_money":40},"MDB   261009P00447500",82.05,91.65,39.05,0.7223,-0.999607,0.000062,-0.00576,0.000452,-0.034727,{"strike":2177,"call":2178,"put":2186,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":2179,"symbol":2179,"bid":354,"ask":897,"last":354,"change":276,"changePercent":9,"volume":315,"openInterest":2180,"open_interest":2180,"iv":2181,"implied_volatility":2181,"delta":2182,"gamma":2183,"theta":2184,"vega":2185,"rho":1899,"in_the_money":14},"MDB   261009C00450000",236,0.9847,0.00609,0.000551,-0.095069,0.005475,{"contract_symbol":2187,"symbol":2187,"bid":2188,"ask":2189,"last":2190,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2191,"implied_volatility":2191,"delta":2192,"gamma":573,"theta":2193,"vega":2194,"rho":2195,"in_the_money":40},"MDB   261009P00450000",84.45,94.15,38.8,0.6539,-0.999931,-0.001027,0.000089,-0.034947,{"strike":2197,"call":2198,"put":2205,"callItm":14,"putItm":40,"isAtm":14},452.5,{"contract_symbol":2199,"symbol":2199,"bid":276,"ask":294,"last":2138,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":1717,"implied_volatility":1717,"delta":2200,"gamma":2201,"theta":2202,"vega":2203,"rho":2204,"in_the_money":14},"MDB   261009C00452500",0.004892,0.000455,-0.077892,0.004507,0.000133,{"contract_symbol":2206,"symbol":2206,"bid":2207,"ask":2208,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2209,"implied_volatility":2209,"delta":2210,"gamma":573,"theta":2211,"vega":2070,"rho":2212,"in_the_money":40},"MDB   261009P00452500",87.05,96.65,0.6685,-0.999933,-0.001012,-0.035141,{"strike":2214,"call":2215,"put":2223,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":2216,"symbol":2216,"bid":276,"ask":294,"last":412,"change":276,"changePercent":9,"volume":276,"openInterest":636,"open_interest":636,"iv":2217,"implied_volatility":2217,"delta":2218,"gamma":2219,"theta":2220,"vega":2221,"rho":2222,"in_the_money":14},"MDB   261009C00455000",0.9742,0.003867,0.000371,-0.062747,0.003652,0.000105,{"contract_symbol":2224,"symbol":2224,"bid":2225,"ask":2226,"last":2227,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2228,"gamma":815,"theta":2229,"vega":2230,"rho":2231,"in_the_money":40},"MDB   261009P00455000",89.45,99.3,132.6,-0.999651,-0.005491,0.000404,-0.035311,{"strike":2233,"call":2234,"put":2242,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":2235,"symbol":2235,"bid":276,"ask":711,"last":354,"change":276,"changePercent":9,"volume":276,"openInterest":203,"open_interest":203,"iv":2236,"implied_volatility":2236,"delta":2237,"gamma":2238,"theta":2239,"vega":2240,"rho":2241,"in_the_money":14},"MDB   261009C00460000",0.9717,0.002575,0.000258,-0.043393,0.002533,0.00007,{"contract_symbol":2243,"symbol":2243,"bid":2244,"ask":2245,"last":2246,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2247,"gamma":707,"theta":2248,"vega":2249,"rho":2250,"in_the_money":40},"MDB   261009P00460000",94.55,104.35,124.6,-0.999809,-0.003139,0.000231,-0.035703,{"strike":2252,"call":2253,"put":2261,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":2254,"symbol":2254,"bid":276,"ask":434,"last":354,"change":276,"changePercent":9,"volume":276,"openInterest":2255,"open_interest":2255,"iv":2217,"implied_volatility":2217,"delta":2256,"gamma":2257,"theta":2258,"vega":2259,"rho":2260,"in_the_money":14},"MDB   261009C00465000",217,0.001768,0.000183,-0.030952,0.001802,0.000048,{"contract_symbol":2262,"symbol":2262,"bid":2263,"ask":2264,"last":2265,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2266,"gamma":2110,"theta":2267,"vega":2268,"rho":2269,"in_the_money":40},"MDB   261009P00465000",100.1,109.35,82.9,-0.999897,-0.00176,0.00013,-0.036094,{"strike":2271,"call":2272,"put":2279,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":2273,"symbol":2273,"bid":276,"ask":412,"last":603,"change":276,"changePercent":9,"volume":276,"openInterest":2274,"open_interest":2274,"iv":2236,"implied_volatility":2236,"delta":2275,"gamma":2276,"theta":2277,"vega":2278,"rho":658,"in_the_money":14},"MDB   261009C00470000",61,0.001149,0.000124,-0.020826,0.001216,{"contract_symbol":2280,"symbol":2280,"bid":2281,"ask":2282,"last":2283,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2284,"gamma":2285,"theta":2286,"vega":2287,"rho":2288,"in_the_money":40},"MDB   261009P00470000",101.75,117.05,57.22,-0.999945,0.000009,-0.000968,0.000071,-0.036483,{"strike":2290,"call":2291,"put":2297,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":2292,"symbol":2292,"bid":276,"ask":294,"last":481,"change":276,"changePercent":9,"volume":276,"openInterest":2293,"open_interest":2293,"iv":2217,"implied_volatility":2217,"delta":2294,"gamma":2070,"theta":2295,"vega":2296,"rho":2050,"in_the_money":14},"MDB   261009C00475000",348,0.000776,-0.014566,0.000848,{"contract_symbol":2298,"symbol":2298,"bid":2299,"ask":2300,"last":2301,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2302,"gamma":2303,"theta":2304,"vega":2305,"rho":2306,"in_the_money":40},"MDB   261009P00475000",106.75,122.35,49.5,-0.999971,0.000005,-0.000523,0.000039,-0.036872,{"strike":2308,"call":2309,"put":2315,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":2310,"symbol":2310,"bid":276,"ask":1049,"last":1740,"change":276,"changePercent":9,"volume":276,"openInterest":2311,"open_interest":2311,"iv":2217,"implied_volatility":2217,"delta":2312,"gamma":840,"theta":2313,"vega":2314,"rho":685,"in_the_money":14},"MDB   261009C00480000",102,0.000507,-0.009828,0.000572,{"contract_symbol":2316,"symbol":2316,"bid":2317,"ask":2318,"last":2245,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":2320,"gamma":276,"theta":531,"vega":532,"rho":2321,"in_the_money":40},"MDB   261009P00480000",113.75,124.25,0.6829,-0.999999,-0.037279,{"strike":2323,"call":2324,"put":2328,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":2325,"symbol":2325,"bid":276,"ask":691,"last":354,"change":655,"changePercent":9,"volume":315,"openInterest":525,"open_interest":525,"iv":2236,"implied_volatility":2236,"delta":2326,"gamma":1897,"theta":2327,"vega":2219,"rho":2285,"in_the_money":14},"MDB   261009C00485000",0.000318,-0.006363,{"contract_symbol":2329,"symbol":2329,"bid":2330,"ask":2331,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":2320,"gamma":276,"theta":2332,"vega":518,"rho":2333,"in_the_money":40},"MDB   261009P00485000",119.65,129.25,-0.00001,-0.037667,{"strike":2335,"call":2336,"put":2341,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":2337,"symbol":2337,"bid":276,"ask":294,"last":1172,"change":276,"changePercent":9,"volume":276,"openInterest":1398,"open_interest":1398,"iv":2236,"implied_volatility":2236,"delta":2338,"gamma":592,"theta":2339,"vega":2340,"rho":606,"in_the_money":14},"MDB   261009C00490000",0.000204,-0.004196,0.000245,{"contract_symbol":2342,"symbol":2342,"bid":2343,"ask":2344,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":2345,"gamma":518,"theta":2346,"vega":2303,"rho":2347,"in_the_money":40},"MDB   261009P00490000",122.55,137.15,-0.999996,-0.000074,-0.038037,{"strike":2349,"call":2350,"put":2356,"callItm":14,"putItm":40,"isAtm":14},495,{"contract_symbol":2351,"symbol":2351,"bid":276,"ask":2352,"last":90,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":2236,"implied_volatility":2236,"delta":2353,"gamma":2131,"theta":2354,"vega":2355,"rho":545,"in_the_money":14},"MDB   261009C00495000",3.25,0.000129,-0.00274,0.00016,{"contract_symbol":2357,"symbol":2357,"bid":2358,"ask":2359,"last":2360,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":494,"vega":276,"rho":2361,"in_the_money":40},"MDB   261009P00495000",128.9,139.25,75.6,-0.038444,{"strike":2363,"call":2364,"put":2369,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":2365,"symbol":2365,"bid":276,"ask":691,"last":354,"change":948,"changePercent":9,"volume":350,"openInterest":2366,"open_interest":2366,"iv":2236,"implied_volatility":2236,"delta":694,"gamma":620,"theta":2367,"vega":2368,"rho":532,"in_the_money":14},"MDB   261009C00500000",316,-0.001772,0.000103,{"contract_symbol":2370,"symbol":2370,"bid":2371,"ask":2372,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":483,"vega":276,"rho":2373,"in_the_money":40},"MDB   261009P00500000",131.95,147.15,-0.038832,{"strike":2375,"call":2376,"put":2381,"callItm":14,"putItm":40,"isAtm":14},505,{"contract_symbol":2377,"symbol":2377,"bid":276,"ask":294,"last":153,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":2217,"implied_volatility":2217,"delta":2378,"gamma":561,"theta":2379,"vega":2380,"rho":518,"in_the_money":14},"MDB   261009C00505000",0.000053,-0.001181,0.000069,{"contract_symbol":2382,"symbol":2382,"bid":2383,"ask":2384,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":571,"vega":518,"rho":2385,"in_the_money":40},"MDB   261009P00505000",138.75,149.25,-0.039202,{"strike":2387,"call":2388,"put":2393,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":2389,"symbol":2389,"bid":276,"ask":294,"last":2390,"change":276,"changePercent":9,"volume":276,"openInterest":1398,"open_interest":1398,"iv":2236,"implied_volatility":2236,"delta":658,"gamma":545,"theta":2391,"vega":2392,"rho":518,"in_the_money":14},"MDB   261009C00510000",1.85,-0.000722,0.000042,{"contract_symbol":2394,"symbol":2394,"bid":2395,"ask":2396,"last":2397,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":2398,"vega":276,"rho":2399,"in_the_money":40},"MDB   261009P00510000",141.95,157.35,146.5,-0.000004,-0.03959,{"strike":2401,"call":2402,"put":2407,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":2403,"symbol":2403,"bid":276,"ask":294,"last":2404,"change":276,"changePercent":9,"volume":276,"openInterest":350,"open_interest":350,"iv":2217,"implied_volatility":2217,"delta":2405,"gamma":532,"theta":2406,"vega":2110,"rho":276,"in_the_money":14},"MDB   261009C00520000",1.66,0.000012,-0.000297,{"contract_symbol":2408,"symbol":2408,"bid":2409,"ask":2410,"last":2411,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":483,"vega":276,"rho":2412,"in_the_money":40},"MDB   261009P00520000",151.75,167.35,143.3,-0.040366,{"strike":2414,"call":2415,"put":2419,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":2416,"symbol":2416,"bid":276,"ask":412,"last":2417,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":2217,"implied_volatility":2217,"delta":545,"gamma":518,"theta":2418,"vega":561,"rho":276,"in_the_money":14},"MDB   261009C00530000",0.25,-0.000114,{"contract_symbol":2420,"symbol":2420,"bid":2421,"ask":2422,"last":2423,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2424,"in_the_money":40},"MDB   261009P00530000",163.75,174.45,103.25,-0.041143,{"strike":2426,"call":2427,"put":2430,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":2428,"symbol":2428,"bid":276,"ask":294,"last":153,"change":276,"changePercent":9,"volume":276,"openInterest":812,"open_interest":812,"iv":2217,"implied_volatility":2217,"delta":532,"gamma":276,"theta":2429,"vega":532,"rho":276,"in_the_money":14},"MDB   261009C00540000",-0.000042,{"contract_symbol":2431,"symbol":2431,"bid":2432,"ask":2433,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2434,"in_the_money":40},"MDB   261009P00540000",173.75,184.25,-0.041919,{"strike":2436,"call":2437,"put":2441,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":2438,"symbol":2438,"bid":276,"ask":691,"last":354,"change":634,"changePercent":9,"volume":795,"openInterest":2439,"open_interest":2439,"iv":2217,"implied_volatility":2217,"delta":518,"gamma":276,"theta":2440,"vega":518,"rho":276,"in_the_money":14},"MDB   261009C00550000",241,-0.000015,{"contract_symbol":2442,"symbol":2442,"bid":2443,"ask":2444,"last":2445,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2446,"in_the_money":40},"MDB   261009P00550000",181.8,197.15,120.95,-0.042695,{"strike":2448,"call":2449,"put":2451,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":2450,"symbol":2450,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":507,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00560000",{"contract_symbol":2452,"symbol":2452,"bid":2453,"ask":2454,"last":672,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2455,"in_the_money":40},"MDB   261009P00560000",191.85,204.55,-0.043492,{"strike":2457,"call":2458,"put":2461,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":2459,"symbol":2459,"bid":276,"ask":294,"last":2460,"change":276,"changePercent":9,"volume":276,"openInterest":442,"open_interest":442,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":494,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00570000",2.43,{"contract_symbol":2462,"symbol":2462,"bid":2463,"ask":2464,"last":2465,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2466,"in_the_money":40},"MDB   261009P00570000",201.75,214.45,142.05,-0.044269,{"strike":2468,"call":2469,"put":2473,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":2470,"symbol":2470,"bid":276,"ask":434,"last":2471,"change":276,"changePercent":9,"volume":276,"openInterest":2472,"open_interest":2472,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":483,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00580000",1.17,247,{"contract_symbol":2474,"symbol":2474,"bid":2475,"ask":2476,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2477,"in_the_money":40},"MDB   261009P00580000",213.75,224.85,-0.045024,{"strike":2479,"call":2480,"put":2483,"callItm":14,"putItm":40,"isAtm":14},585,{"contract_symbol":2481,"symbol":2481,"bid":276,"ask":294,"last":2482,"change":276,"changePercent":9,"volume":276,"openInterest":278,"open_interest":278,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00585000",2.16,{"contract_symbol":2484,"symbol":2484,"bid":2485,"ask":2486,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2487,"in_the_money":40},"MDB   261009P00585000",216.75,232.65,-0.045412,{"strike":2489,"call":2490,"put":2492,"callItm":14,"putItm":40,"isAtm":14},590,{"contract_symbol":2491,"symbol":2491,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00590000",{"contract_symbol":2493,"symbol":2493,"bid":2494,"ask":2495,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2496,"in_the_money":40},"MDB   261009P00590000",221.75,237.65,-0.045822,{"strike":2498,"call":2499,"put":2501,"callItm":14,"putItm":40,"isAtm":14},595,{"contract_symbol":2500,"symbol":2500,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00595000",{"contract_symbol":2502,"symbol":2502,"bid":2503,"ask":2504,"last":2505,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2506,"in_the_money":40},"MDB   261009P00595000",226.75,242.3,159.2,-0.04621,{"strike":2508,"call":2509,"put":2511,"callItm":14,"putItm":40,"isAtm":14},600,{"contract_symbol":2510,"symbol":2510,"bid":276,"ask":434,"last":603,"change":276,"changePercent":9,"volume":276,"openInterest":718,"open_interest":718,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00600000",{"contract_symbol":2512,"symbol":2512,"bid":2513,"ask":2514,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2515,"in_the_money":40},"MDB   261009P00600000",231.75,247.65,-0.046576,{"strike":2517,"call":2518,"put":2520,"callItm":14,"putItm":40,"isAtm":14},605,{"contract_symbol":2519,"symbol":2519,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00605000",{"contract_symbol":2521,"symbol":2521,"bid":2522,"ask":2523,"last":2524,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2525,"in_the_money":40},"MDB   261009P00605000",236.75,252.65,171.4,-0.046965,{"strike":2527,"call":2528,"put":2530,"callItm":14,"putItm":40,"isAtm":14},610,{"contract_symbol":2529,"symbol":2529,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00610000",{"contract_symbol":2531,"symbol":2531,"bid":2532,"ask":2533,"last":1496,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2534,"in_the_money":40},"MDB   261009P00610000",241.75,257.65,-0.047375,{"strike":2536,"call":2537,"put":2540,"callItm":14,"putItm":40,"isAtm":14},615,{"contract_symbol":2538,"symbol":2538,"bid":276,"ask":294,"last":2539,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00615000",0.37,{"contract_symbol":2541,"symbol":2541,"bid":2542,"ask":2543,"last":2544,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2545,"in_the_money":40},"MDB   261009P00615000",246.75,262.65,176.2,-0.047741,{"strike":2547,"call":2548,"put":2550,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":2549,"symbol":2549,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00620000",{"contract_symbol":2551,"symbol":2551,"bid":2552,"ask":2553,"last":2554,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2555,"in_the_money":40},"MDB   261009P00620000",251.75,267.65,190.2,-0.048129,{"strike":2557,"call":2558,"put":2560,"callItm":14,"putItm":40,"isAtm":14},625,{"contract_symbol":2559,"symbol":2559,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00625000",{"contract_symbol":2561,"symbol":2561,"bid":2562,"ask":2563,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2564,"in_the_money":40},"MDB   261009P00625000",256.75,272.65,-0.048517,{"strike":2566,"call":2567,"put":2569,"callItm":14,"putItm":40,"isAtm":14},630,{"contract_symbol":2568,"symbol":2568,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00630000",{"contract_symbol":2570,"symbol":2570,"bid":2571,"ask":2572,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2573,"in_the_money":40},"MDB   261009P00630000",261.75,277.65,-0.048905,{"strike":2575,"call":2576,"put":2578,"callItm":14,"putItm":40,"isAtm":14},635,{"contract_symbol":2577,"symbol":2577,"bid":276,"ask":294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00635000",{"contract_symbol":2579,"symbol":2579,"bid":2580,"ask":2581,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2582,"in_the_money":40},"MDB   261009P00635000",266.75,282.55,-0.049293,{"strike":2584,"call":2585,"put":2588,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":2586,"symbol":2586,"bid":276,"ask":294,"last":2587,"change":276,"changePercent":9,"volume":276,"openInterest":350,"open_interest":350,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00640000",5.1,{"contract_symbol":2589,"symbol":2589,"bid":2590,"ask":2591,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2592,"in_the_money":40},"MDB   261009P00640000",271.75,287.65,-0.049682,{"strike":2594,"call":2595,"put":2598,"callItm":14,"putItm":40,"isAtm":14},645,{"contract_symbol":2596,"symbol":2596,"bid":276,"ask":294,"last":2597,"change":276,"changePercent":9,"volume":276,"openInterest":315,"open_interest":315,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00645000",4.9,{"contract_symbol":2599,"symbol":2599,"bid":2600,"ask":2601,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2602,"in_the_money":40},"MDB   261009P00645000",278.75,289.45,-0.050093,{"strike":2604,"call":2605,"put":2608,"callItm":14,"putItm":40,"isAtm":14},650,{"contract_symbol":2606,"symbol":2606,"bid":276,"ask":529,"last":821,"change":276,"changePercent":9,"volume":276,"openInterest":2607,"open_interest":2607,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00650000",306,{"contract_symbol":2609,"symbol":2609,"bid":2610,"ask":2611,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2612,"in_the_money":40},"MDB   261009P00650000",283.75,294.45,-0.050458,{"strike":2614,"call":2615,"put":2618,"callItm":14,"putItm":40,"isAtm":14},655,{"contract_symbol":2616,"symbol":2616,"bid":276,"ask":294,"last":2617,"change":276,"changePercent":9,"volume":276,"openInterest":303,"open_interest":303,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00655000",4.19,{"contract_symbol":2619,"symbol":2619,"bid":2620,"ask":2621,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2622,"in_the_money":40},"MDB   261009P00655000",286.75,302.35,-0.050846,{"strike":2624,"call":2625,"put":2627,"callItm":14,"putItm":40,"isAtm":14},660,{"contract_symbol":2626,"symbol":2626,"bid":276,"ask":294,"last":1494,"change":276,"changePercent":9,"volume":276,"openInterest":588,"open_interest":588,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00660000",{"contract_symbol":2628,"symbol":2628,"bid":2629,"ask":2630,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2631,"in_the_money":40},"MDB   261009P00660000",291.75,307.65,-0.051234,{"strike":2633,"call":2634,"put":2637,"callItm":14,"putItm":40,"isAtm":14},665,{"contract_symbol":2635,"symbol":2635,"bid":276,"ask":294,"last":2636,"change":276,"changePercent":9,"volume":276,"openInterest":328,"open_interest":328,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00665000",4.1,{"contract_symbol":2638,"symbol":2638,"bid":2639,"ask":2640,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2641,"in_the_money":40},"MDB   261009P00665000",296.75,312.6,-0.051622,{"strike":2643,"call":2644,"put":2647,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":2645,"symbol":2645,"bid":276,"ask":294,"last":2646,"change":276,"changePercent":9,"volume":276,"openInterest":315,"open_interest":315,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00670000",3.47,{"contract_symbol":2648,"symbol":2648,"bid":2649,"ask":2650,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2651,"in_the_money":40},"MDB   261009P00670000",301.75,317.65,-0.052035,{"strike":2653,"call":2654,"put":2657,"callItm":14,"putItm":40,"isAtm":14},675,{"contract_symbol":2655,"symbol":2655,"bid":276,"ask":294,"last":2656,"change":276,"changePercent":9,"volume":276,"openInterest":315,"open_interest":315,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00675000",0.69,{"contract_symbol":2658,"symbol":2658,"bid":2659,"ask":2660,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2661,"in_the_money":40},"MDB   261009P00675000",308.9,322.55,-0.052399,{"strike":2663,"call":2664,"put":2667,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":2665,"symbol":2665,"bid":276,"ask":294,"last":2666,"change":276,"changePercent":9,"volume":276,"openInterest":179,"open_interest":179,"iv":2236,"implied_volatility":2236,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00680000",2.62,{"contract_symbol":2668,"symbol":2668,"bid":2669,"ask":2670,"last":2671,"change":9,"changePercent":9,"volume":442,"openInterest":276,"open_interest":276,"iv":2319,"implied_volatility":2319,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2672,"in_the_money":40},"MDB   261009P00680000",313.9,327.55,316.9,-0.052812,{"strike":2674,"call":2675,"put":2678,"callItm":14,"putItm":40,"isAtm":14},685,{"contract_symbol":2676,"symbol":2676,"bid":276,"ask":294,"last":2677,"change":276,"changePercent":9,"volume":276,"openInterest":329,"open_interest":329,"iv":2217,"implied_volatility":2217,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"MDB   261009C00685000",0.44,{"contract_symbol":2679,"symbol":2679,"bid":2680,"ask":2681,"last":2682,"change":9,"changePercent":9,"volume":442,"openInterest":276,"open_interest":276,"iv":542,"implied_volatility":542,"delta":1599,"gamma":276,"theta":276,"vega":276,"rho":2683,"in_the_money":40},"MDB   261009P00685000",318.9,332.55,321.9,-0.053175,"2026-10-07T01:35:12.916419+00:00"]