[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDGL":3,"homepage-market-summary":31,"stock-options-MDGL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDGL","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},"Madrigal Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Madrigal Pharmaceuticals Inc is a biopharmaceutical company focused on delivering novel therapeutics for metabolic dysfunction-associated steatohepatitis (MASH), a serious liver disease with high unmet medical need that can lead to cirrhosis, liver failure, liver cancer, need for liver transplantation and premature mortality. Its medication, Rezdiffra (resmetirom), is a once-daily, oral, liver-directed thyroid hormone receptor beta agonist designed to target key underlying causes of MASH.","915","West Conshohocken, PA",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},496.45,497.08,504.06,478.71,493.62,2.83,0.57,329260.227866,13404,492.5298,615,393.60999,332610.3741179721,46.5,4948,{"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":212,"updated_at":1349,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},91,3427,0.26,[187,188,192,196,200,204,208],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",164,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-04-16",192,"270416",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-12-17",437,"271217",[213,228,242,256,268,281,294,307,319,334,349,366,382,399,417,436,455,474,494,514,535,560,586,610,635,658,681,708,733,759,780,805,828,852,876,899,922,943,966,989,1012,1035,1056,1077,1095,1115,1135,1155,1173,1192,1209,1225,1238,1254,1269,1284,1298,1311,1325,1337],{"strike":214,"call":215,"put":223,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":222,"in_the_money":40},"MDGL  261016C00220000",272,281,0,0.8167,1,0.060272,{"contract_symbol":224,"symbol":224,"bid":219,"ask":225,"last":226,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00220000",3.5,2,0.5682,{"strike":229,"call":230,"put":237,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":235,"implied_volatility":235,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":236,"in_the_money":40},"MDGL  261016C00230000",262,271,228,0.6314,0.063013,{"contract_symbol":238,"symbol":238,"bid":219,"ask":239,"last":240,"change":219,"changePercent":9,"volume":219,"openInterest":241,"open_interest":241,"iv":227,"implied_volatility":227,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00230000",4.9,2.15,7,{"strike":243,"call":244,"put":251,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":235,"implied_volatility":235,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":250,"in_the_money":40},"MDGL  261016C00240000",252,261,242,3,0.065753,{"contract_symbol":252,"symbol":252,"bid":219,"ask":239,"last":253,"change":219,"changePercent":9,"volume":219,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00240000",2.25,6,0.5696,{"strike":257,"call":258,"put":266,"callItm":40,"putItm":14,"isAtm":14},250,{"contract_symbol":259,"symbol":259,"bid":248,"ask":260,"last":261,"change":219,"changePercent":9,"volume":219,"openInterest":262,"open_interest":262,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":263,"vega":264,"rho":265,"in_the_money":40},"MDGL  261016C00250000",251,228.9,5,-0.000002,0.000001,0.068491,{"contract_symbol":267,"symbol":267,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00250000",{"strike":269,"call":270,"put":279,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":275,"gamma":219,"theta":276,"vega":277,"rho":278,"in_the_money":40},"MDGL  261016C00260000",232,241,277,0.999999,-0.00001,0.000003,0.071231,{"contract_symbol":280,"symbol":280,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00260000",{"strike":282,"call":283,"put":292,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":220,"implied_volatility":220,"delta":288,"gamma":219,"theta":289,"vega":290,"rho":291,"in_the_money":40},"MDGL  261016C00270000",222,231.2,212.7,0.999998,-0.000039,0.000009,0.07397,{"contract_symbol":293,"symbol":293,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00270000",{"strike":295,"call":296,"put":305,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":301,"gamma":264,"theta":302,"vega":303,"rho":304,"in_the_money":40},"MDGL  261016C00280000",212,221,199.8,0.999992,-0.000127,0.000031,0.076709,{"contract_symbol":306,"symbol":306,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":227,"implied_volatility":227,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00280000",{"strike":308,"call":309,"put":315,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":310,"symbol":310,"bid":104,"ask":311,"last":312,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":235,"implied_volatility":235,"delta":221,"gamma":219,"theta":313,"vega":219,"rho":314,"in_the_money":40},"MDGL  261016C00290000",211.1,195.2,-0.000001,0.079451,{"contract_symbol":316,"symbol":316,"bid":219,"ask":239,"last":317,"change":219,"changePercent":9,"volume":219,"openInterest":318,"open_interest":318,"iv":227,"implied_volatility":227,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00290000",1.97,16,{"strike":320,"call":321,"put":331,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":322,"symbol":322,"bid":206,"ask":323,"last":324,"change":219,"changePercent":9,"volume":219,"openInterest":325,"open_interest":325,"iv":220,"implied_volatility":220,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"MDGL  261016C00300000",201.1,223,19,0.999926,0.000004,-0.001003,0.000246,0.082179,{"contract_symbol":332,"symbol":332,"bid":219,"ask":239,"last":333,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"MDGL  261016P00300000",2.8,{"strike":335,"call":336,"put":346,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":40},"MDGL  261016C00310000",182.5,190.9,210,0.999808,0.000011,-0.002445,0.000599,0.084902,{"contract_symbol":347,"symbol":347,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":219,"gamma":219,"theta":348,"vega":264,"rho":219,"in_the_money":14},"MDGL  261016P00310000",-0.000003,{"strike":350,"call":351,"put":361,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":40},"MDGL  261016C00320000",172.5,180.9,218,0.999544,0.000024,-0.005476,0.001342,0.087604,{"contract_symbol":362,"symbol":362,"bid":219,"ask":363,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":313,"gamma":219,"theta":364,"vega":365,"rho":219,"in_the_money":14},"MDGL  261016P00320000",2.1,-0.000015,0.000005,{"strike":367,"call":368,"put":377,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":40},"MDGL  261016C00330000",162.6,170.9,0.998994,0.00005,-0.011351,0.002781,0.090266,{"contract_symbol":378,"symbol":378,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":227,"implied_volatility":227,"delta":379,"gamma":264,"theta":380,"vega":381,"rho":313,"in_the_money":14},"MDGL  261016P00330000",-0.000006,-0.000061,0.000021,{"strike":383,"call":384,"put":393,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":235,"implied_volatility":235,"delta":389,"gamma":290,"theta":390,"vega":391,"rho":392,"in_the_money":40},"MDGL  261016C00340000",152.5,161.3,195,0.999881,-0.001212,0.000384,0.093133,{"contract_symbol":394,"symbol":394,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":227,"implied_volatility":227,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":348,"in_the_money":14},"MDGL  261016P00340000",-0.000023,0.000002,-0.000234,0.000082,{"strike":400,"call":401,"put":409,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":235,"implied_volatility":235,"delta":405,"gamma":357,"theta":406,"vega":407,"rho":408,"in_the_money":40},"MDGL  261016C00350000",142.7,151,0.999659,-0.003231,0.001024,0.095842,{"contract_symbol":410,"symbol":410,"bid":219,"ask":239,"last":411,"change":219,"changePercent":9,"volume":219,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"MDGL  261016P00350000",4.7,-0.000087,0.000007,-0.000811,0.000285,-0.000012,{"strike":418,"call":419,"put":429,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"MDGL  261016C00360000",132.7,141,179,0.992755,0.000299,-0.067361,0.016506,0.097596,{"contract_symbol":430,"symbol":430,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":255,"implied_volatility":255,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"MDGL  261016P00360000",-0.000274,0.000022,-0.002381,0.000836,-0.000038,{"strike":437,"call":438,"put":447,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"MDGL  261016C00370000",123,131,0.987526,0.000481,-0.108316,0.026541,0.099587,{"contract_symbol":448,"symbol":448,"bid":219,"ask":239,"last":449,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":255,"implied_volatility":255,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"MDGL  261016P00370000",0.5,-0.000775,0.000057,-0.006231,0.002189,-0.000108,{"strike":456,"call":457,"put":467,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":220,"implied_volatility":220,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"MDGL  261016C00380000",113,121.3,190.2,0.97957,0.000735,-0.165326,0.04051,0.101183,{"contract_symbol":468,"symbol":468,"bid":219,"ask":239,"last":240,"change":219,"changePercent":9,"volume":219,"openInterest":226,"open_interest":226,"iv":255,"implied_volatility":255,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"MDGL  261016P00380000",-0.001974,0.000134,-0.014654,0.005148,-0.000276,{"strike":475,"call":476,"put":486,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":220,"implied_volatility":220,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":40},"MDGL  261016C00390000",103,111.1,156.59,0.968045,0.001068,-0.24042,0.05891,0.102259,{"contract_symbol":487,"symbol":487,"bid":219,"ask":239,"last":488,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"MDGL  261016P00390000",5.78,-0.004486,0.000281,-0.030623,0.010786,-0.000629,{"strike":495,"call":496,"put":505,"callItm":40,"putItm":14,"isAtm":14},400,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":183,"change":219,"changePercent":9,"volume":219,"openInterest":404,"open_interest":404,"iv":220,"implied_volatility":220,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"MDGL  261016C00400000",93,101.2,0.952096,0.001485,-0.334236,0.081898,0.102685,{"contract_symbol":506,"symbol":506,"bid":219,"ask":239,"last":507,"change":219,"changePercent":9,"volume":219,"openInterest":508,"open_interest":508,"iv":255,"implied_volatility":255,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"MDGL  261016P00400000",2.43,173,-0.009687,0.000554,-0.060629,0.0213,-0.001361,{"strike":515,"call":516,"put":527,"callItm":40,"putItm":14,"isAtm":14},410,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":40},"MDGL  261016C00410000",83.1,91.3,134,0.7737,0.940386,0.001864,-0.37653,0.097392,0.103748,{"contract_symbol":528,"symbol":528,"bid":219,"ask":239,"last":449,"change":219,"changePercent":9,"volume":219,"openInterest":241,"open_interest":241,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"MDGL  261016P00410000",0.5753,-0.019843,0.001017,-0.113604,0.039522,-0.002796,{"strike":536,"call":537,"put":549,"callItm":40,"putItm":14,"isAtm":14},420,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":219,"changePercent":9,"volume":219,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":40},"MDGL  261016C00420000",74.3,81.5,95,4,0.724,0.927231,0.002325,-0.411186,0.113665,0.104613,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":181,"change":219,"changePercent":9,"volume":219,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"MDGL  261016P00420000",0.05,2.65,30,0.5793,-0.036562,0.001682,-0.190483,0.065807,-0.005169,{"strike":561,"call":562,"put":573,"callItm":40,"putItm":14,"isAtm":14},430,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":219,"changePercent":9,"volume":219,"openInterest":249,"open_interest":249,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"MDGL  261016C00430000",64.6,71.8,124.35,0.6686,0.912102,0.002904,-0.438034,0.131113,0.10521,{"contract_symbol":574,"symbol":574,"bid":219,"ask":575,"last":576,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"MDGL  261016P00430000",3.3,0.7,-26.45,13,14,0.5599,-0.055141,0.002423,-0.256251,0.091594,-0.007805,{"strike":587,"call":588,"put":599,"callItm":40,"putItm":14,"isAtm":14},440,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":219,"changePercent":9,"volume":219,"openInterest":262,"open_interest":262,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"MDGL  261016C00440000",55.1,62.4,76,0.6115,0.893116,0.003666,-0.462435,0.151351,0.10527,{"contract_symbol":600,"symbol":600,"bid":551,"ask":601,"last":602,"change":603,"changePercent":9,"volume":249,"openInterest":542,"open_interest":542,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"MDGL  261016P00440000",2.55,1.1,-1.65,0.5197,-0.074065,0.003283,-0.2992,0.115212,-0.010475,{"strike":611,"call":612,"put":624,"callItm":40,"putItm":14,"isAtm":14},450,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":219,"changePercent":9,"volume":219,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":40},"MDGL  261016C00450000",45.8,53.1,56,8,0.5133,0.884662,0.004611,-0.409977,0.159833,0.106925,{"contract_symbol":625,"symbol":625,"bid":551,"ask":626,"last":627,"change":219,"changePercent":9,"volume":219,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"MDGL  261016P00450000",3.9,1.7,22,0.4936,-0.106884,0.004541,-0.373278,0.151352,-0.015128,{"strike":636,"call":637,"put":648,"callItm":40,"putItm":14,"isAtm":14},460,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":40},"MDGL  261016C00460000",36.7,44.5,126.4,0.4979,0.833091,0.006112,-0.511292,0.205501,0.102291,{"contract_symbol":649,"symbol":649,"bid":551,"ask":650,"last":575,"change":219,"changePercent":9,"volume":219,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"MDGL  261016P00460000",8.3,106,0.4849,-0.161036,0.006132,-0.486498,0.200778,-0.022864,{"strike":659,"call":660,"put":671,"callItm":40,"putItm":14,"isAtm":14},470,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":219,"changePercent":9,"volume":219,"openInterest":542,"open_interest":542,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"MDGL  261016C00470000",28.5,36,58.68,0.503,0.757811,0.007559,-0.645189,0.256714,0.094134,{"contract_symbol":672,"symbol":672,"bid":221,"ask":673,"last":262,"change":219,"changePercent":9,"volume":219,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"MDGL  261016P00470000",9.1,158,0.4682,-0.228069,0.007855,-0.581,0.248335,-0.032468,{"strike":682,"call":683,"put":696,"callItm":40,"putItm":14,"isAtm":14},480,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":688,"changePercent":9,"volume":179,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":40},"MDGL  261016C00480000",21,28.7,20.7,-3.48,11,0.4779,0.679239,0.009116,-0.702372,0.294147,0.085533,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":701,"changePercent":9,"volume":226,"openInterest":689,"open_interest":689,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"MDGL  261016P00480000",5.3,10.7,6.7,-2.3,0.4533,-0.313277,0.009514,-0.659699,0.291219,-0.044755,{"strike":709,"call":710,"put":722,"callItm":40,"putItm":14,"isAtm":14},490,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":715,"changePercent":9,"volume":578,"openInterest":578,"open_interest":578,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":40},"MDGL  261016C00490000",14.7,22.5,20.52,2.73,0.4875,0.580202,0.009757,-0.782383,0.321171,0.073624,{"contract_symbol":723,"symbol":723,"bid":617,"ask":724,"last":725,"change":726,"changePercent":9,"volume":221,"openInterest":553,"open_interest":553,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"MDGL  261016P00490000",15,18.65,6.07,0.4406,-0.414575,0.010766,-0.70508,0.320273,-0.059496,{"strike":734,"call":735,"put":748,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":226,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"MDGL  261016C00500000",12,17,12.56,-0.44,25,0.4809,0.480174,0.010083,-0.786761,0.327416,0.061445,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":724,"change":219,"changePercent":9,"volume":219,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"MDGL  261016P00500000",11.9,19.7,191,0.4176,-0.527319,0.011599,-0.682407,0.327049,-0.07599,{"strike":760,"call":761,"put":770,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":762,"symbol":762,"bid":241,"ask":578,"last":763,"change":219,"changePercent":9,"volume":219,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":718,"theta":767,"vega":768,"rho":769,"in_the_money":14},"MDGL  261016C00510000",15.6,57,0.4753,0.380952,-0.74358,0.313111,0.049093,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":738,"change":219,"changePercent":9,"volume":219,"openInterest":685,"open_interest":685,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":40},"MDGL  261016P00510000",18.3,26,0.4238,-0.63637,0.010779,-0.653298,0.308474,-0.092547,{"strike":781,"call":782,"put":794,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":783,"symbol":783,"bid":601,"ask":784,"last":785,"change":786,"changePercent":9,"volume":262,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"MDGL  261016C00520000",10.3,6.8,0.1,606,0.4635,0.285778,0.008926,-0.64694,0.279336,0.03708,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":219,"changePercent":9,"volume":219,"openInterest":578,"open_interest":578,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"MDGL  261016P00520000",25.5,33,34.63,0.4221,-0.735163,0.009442,-0.567441,0.269064,-0.107918,{"strike":806,"call":807,"put":817,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":808,"symbol":808,"bid":809,"ask":650,"last":810,"change":219,"changePercent":9,"volume":219,"openInterest":553,"open_interest":553,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"MDGL  261016C00530000",2.05,6.25,0.4987,0.226321,0.007343,-0.616115,0.247261,0.029369,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":219,"changePercent":9,"volume":219,"openInterest":689,"open_interest":689,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"MDGL  261016P00530000",33.6,40.9,21.1,0.4215,-0.816583,0.007665,-0.459518,0.21817,-0.121173,{"strike":829,"call":830,"put":840,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":831,"symbol":831,"bid":551,"ask":650,"last":832,"change":833,"changePercent":9,"volume":221,"openInterest":179,"open_interest":179,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":14},"MDGL  261016C00540000",3.98,-2.67,0.5376,0.183947,0.006021,-0.587158,0.218563,0.023852,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":219,"changePercent":9,"volume":219,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":40},"MDGL  261016P00540000",42.3,49.5,27.82,86,0.4211,-0.879298,0.005805,-0.34732,0.165053,-0.132071,{"strike":853,"call":854,"put":865,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":855,"symbol":855,"bid":856,"ask":700,"last":221,"change":857,"changePercent":9,"volume":221,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"MDGL  261016C00550000",0.2,-2,154,0.5636,0.14654,0.004956,-0.531221,0.188622,0.019011,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":40},"MDGL  261016P00550000",51.5,58.6,88,0.4865,-0.89097,0.004673,-0.373261,0.153534,-0.136411,{"strike":877,"call":878,"put":888,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":879,"symbol":879,"bid":786,"ask":411,"last":880,"change":219,"changePercent":9,"volume":219,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"MDGL  261016C00560000",5.4,403,0.5929,0.119346,0.00409,-0.485135,0.163746,0.015481,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":40},"MDGL  261016P00560000",60.6,69,96,0.5098,-0.916996,0.003649,-0.319992,0.125606,-0.142554,{"strike":900,"call":901,"put":911,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":902,"symbol":902,"bid":903,"ask":225,"last":575,"change":219,"changePercent":9,"volume":219,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":14},"MDGL  261016C00570000",0.65,24,0.6048,0.091763,0.003315,-0.409115,0.135375,0.011922,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":40},"MDGL  261016P00570000",70.4,78,67,0.4467,-0.96649,0.002031,-0.136747,0.061264,-0.151731,{"strike":923,"call":924,"put":934,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":925,"symbol":925,"bid":160,"ask":926,"last":221,"change":927,"changePercent":9,"volume":904,"openInterest":190,"open_interest":190,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"MDGL  261016C00580000",2.85,-1.5,0.6331,0.076074,0.002751,-0.371975,0.117585,0.009879,{"contract_symbol":935,"symbol":935,"bid":936,"ask":869,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":40},"MDGL  261016P00580000",80.1,0.4432,-0.981395,0.00125,-0.082866,0.037414,-0.156435,{"strike":944,"call":945,"put":955,"callItm":14,"putItm":40,"isAtm":14},590,{"contract_symbol":946,"symbol":946,"bid":219,"ask":926,"last":947,"change":219,"changePercent":9,"volume":219,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"MDGL  261016C00590000",3.1,107,0.6537,0.061608,0.002264,-0.326426,0.09993,0.008003,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":959,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":40},"MDGL  261016P00590000",90,98,83,0.3935,-0.995575,0.000401,-0.02095,0.010654,-0.161049,{"strike":967,"call":968,"put":979,"callItm":14,"putItm":40,"isAtm":14},600,{"contract_symbol":969,"symbol":969,"bid":551,"ask":970,"last":123,"change":971,"changePercent":9,"volume":226,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"MDGL  261016C00600000",3.4,0.4,479,0.6821,0.052443,0.001911,-0.300013,0.088026,0.006808,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":869,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":40},"MDGL  261016P00600000",99.9,108,0.4369,-0.99511,0.000395,-0.025433,0.01165,-0.163732,{"strike":990,"call":991,"put":1002,"callItm":14,"putItm":40,"isAtm":14},610,{"contract_symbol":992,"symbol":992,"bid":219,"ask":993,"last":994,"change":219,"changePercent":9,"volume":219,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"MDGL  261016C00610000",2.6,0.8,9,0.6409,0.029476,0.001273,-0.176458,0.0551,0.003851,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"MDGL  261016P00610000",109.6,118,0.3231,-0.999934,0.00001,-0.000353,0.000219,-0.167109,{"strike":1013,"call":1014,"put":1025,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":1015,"symbol":1015,"bid":219,"ask":1016,"last":1017,"change":219,"changePercent":9,"volume":219,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"MDGL  261016C00620000",2.5,0.99,34,0.7344,0.03857,0.001386,-0.252263,0.068744,0.005001,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":40},"MDGL  261016P00620000",119.7,128,0.3442,-0.999946,0.000008,-0.000313,0.000182,-0.169851,{"strike":1036,"call":1037,"put":1047,"callItm":14,"putItm":40,"isAtm":14},630,{"contract_symbol":1038,"symbol":1038,"bid":551,"ask":575,"last":1039,"change":1040,"changePercent":9,"volume":221,"openInterest":724,"open_interest":724,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"MDGL  261016C00630000",0.75,0.35,0.7534,0.032288,0.001168,-0.223674,0.059417,0.004186,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":431,"vega":1054,"rho":1055,"in_the_money":40},"MDGL  261016P00630000",129.8,138,0.3643,-0.999956,0.000006,0.000151,-0.172591,{"strike":1057,"call":1058,"put":1068,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":1059,"symbol":1059,"bid":551,"ask":1060,"last":1040,"change":219,"changePercent":9,"volume":219,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":14},"MDGL  261016C00640000",7.2,114,0.7665,0.026275,0.000967,-0.191754,0.050068,0.003408,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1028,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":365,"theta":1074,"vega":1075,"rho":1076,"in_the_money":40},"MDGL  261016P00640000",139.7,148,0.3836,-0.999964,-0.000239,0.000125,-0.175332,{"strike":1078,"call":1079,"put":1087,"callItm":14,"putItm":40,"isAtm":14},650,{"contract_symbol":1080,"symbol":1080,"bid":1040,"ask":181,"last":1040,"change":786,"changePercent":9,"volume":689,"openInterest":738,"open_interest":738,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":14},"MDGL  261016C00650000",0.7719,0.020411,0.000777,-0.15613,0.040478,0.002651,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":674,"last":1050,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":327,"theta":1092,"vega":1093,"rho":1094,"in_the_money":40},"MDGL  261016P00650000",149.8,0.4022,-0.99997,-0.000208,0.000103,-0.178073,{"strike":1096,"call":1097,"put":1106,"callItm":14,"putItm":40,"isAtm":14},660,{"contract_symbol":1098,"symbol":1098,"bid":219,"ask":239,"last":1099,"change":219,"changePercent":9,"volume":219,"openInterest":325,"open_interest":325,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"MDGL  261016C00660000",5.31,0.7694,0.014911,0.000596,-0.119021,0.03096,0.00194,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":1071,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":290,"theta":1112,"vega":1113,"rho":1114,"in_the_money":40},"MDGL  261016P00660000",159.5,168,0.4509,-0.999921,-0.000587,0.000261,-0.18081,{"strike":1116,"call":1117,"put":1125,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":1118,"symbol":1118,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":14},"MDGL  261016C00670000",0.7947,0.013437,0.000527,-0.112396,0.028305,0.001747,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":413,"theta":1132,"vega":1133,"rho":1134,"in_the_money":40},"MDGL  261016P00670000",169.7,178,139,0.4706,-0.99993,-0.000544,0.000231,-0.183551,{"strike":1136,"call":1137,"put":1145,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":1138,"symbol":1138,"bid":219,"ask":239,"last":1139,"change":219,"changePercent":9,"volume":219,"openInterest":542,"open_interest":542,"iv":1119,"implied_volatility":1119,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"MDGL  261016C00680000",15.5,0.01001,0.000408,-0.087043,0.02192,0.001303,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":264,"theta":1152,"vega":1153,"rho":1154,"in_the_money":40},"MDGL  261016P00680000",179.7,188,167,0.4371,-0.999992,-0.000066,0.00003,-0.186295,{"strike":1156,"call":1157,"put":1165,"callItm":14,"putItm":40,"isAtm":14},690,{"contract_symbol":1158,"symbol":1158,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"MDGL  261016C00690000",0.7743,0.006129,0.000272,-0.055088,0.014238,0.0008,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1169,"gamma":219,"theta":1170,"vega":1171,"rho":1172,"in_the_money":40},"MDGL  261016P00690000",189.6,198,-0.999997,-0.000027,0.000012,-0.189035,{"strike":1174,"call":1175,"put":1184,"callItm":14,"putItm":40,"isAtm":14},700,{"contract_symbol":1176,"symbol":1176,"bid":219,"ask":1177,"last":1178,"change":786,"changePercent":9,"volume":226,"openInterest":689,"open_interest":689,"iv":1159,"implied_volatility":1159,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":14},"MDGL  261016C00700000",2.7,0.25,0.004437,0.000204,-0.041324,0.01068,0.00058,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1189,"gamma":219,"theta":1190,"vega":365,"rho":1191,"in_the_money":40},"MDGL  261016P00700000",199.6,208,177,-0.999999,-0.000011,-0.191775,{"strike":1193,"call":1194,"put":1203,"callItm":14,"putItm":40,"isAtm":14},710,{"contract_symbol":1195,"symbol":1195,"bid":219,"ask":239,"last":1196,"change":219,"changePercent":9,"volume":219,"openInterest":1197,"open_interest":1197,"iv":1159,"implied_volatility":1159,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":14},"MDGL  261016C00710000",0.15,29,0.00319,0.000152,-0.030744,0.007946,0.000418,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":355,"last":1206,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1130,"implied_volatility":1130,"delta":1169,"gamma":219,"theta":1207,"vega":1008,"rho":1208,"in_the_money":40},"MDGL  261016P00710000",209.5,187,-0.000024,-0.194518,{"strike":1210,"call":1211,"put":1219,"callItm":14,"putItm":40,"isAtm":14},720,{"contract_symbol":1212,"symbol":1212,"bid":219,"ask":239,"last":1213,"change":219,"changePercent":9,"volume":219,"openInterest":262,"open_interest":262,"iv":1119,"implied_volatility":1119,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"MDGL  261016C00720000",14.5,0.002886,0.000135,-0.028826,0.007259,0.000377,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":234,"last":1222,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":263,"vega":264,"rho":1224,"in_the_money":40},"MDGL  261016P00720000",219.7,197,-1,-0.197254,{"strike":1226,"call":1227,"put":1233,"callItm":14,"putItm":40,"isAtm":14},730,{"contract_symbol":1228,"symbol":1228,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1229,"gamma":398,"theta":1230,"vega":1231,"rho":1232,"in_the_money":14},"MDGL  261016C00730000",0.001618,-0.016626,0.004297,0.000212,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1222,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":313,"vega":219,"rho":1237,"in_the_money":40},"MDGL  261016P00730000",229.5,238,-0.199994,{"strike":1239,"call":1240,"put":1248,"callItm":14,"putItm":40,"isAtm":14},740,{"contract_symbol":1241,"symbol":1241,"bid":219,"ask":239,"last":1242,"change":219,"changePercent":9,"volume":219,"openInterest":995,"open_interest":995,"iv":1159,"implied_volatility":1159,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":14},"MDGL  261016C00740000",8.5,0.001142,0.00006,-0.012095,0.003126,0.00015,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1253,"in_the_money":40},"MDGL  261016P00740000",239.7,248,207,-0.202733,{"strike":1255,"call":1256,"put":1263,"callItm":14,"putItm":40,"isAtm":14},750,{"contract_symbol":1257,"symbol":1257,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":14},"MDGL  261016C00750000",0.000802,0.000043,-0.008739,0.002259,0.000105,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":1267,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1268,"in_the_money":40},"MDGL  261016P00750000",249.5,258,217,-0.205473,{"strike":1270,"call":1271,"put":1278,"callItm":14,"putItm":40,"isAtm":14},760,{"contract_symbol":1272,"symbol":1272,"bid":219,"ask":239,"last":1273,"change":219,"changePercent":9,"volume":219,"openInterest":542,"open_interest":542,"iv":1159,"implied_volatility":1159,"delta":1274,"gamma":303,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"MDGL  261016C00760000",14.4,0.00056,-0.006274,0.001622,0.000074,{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":1282,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1283,"in_the_money":40},"MDGL  261016P00760000",259.7,268,229,-0.208213,{"strike":1285,"call":1286,"put":1292,"callItm":14,"putItm":40,"isAtm":14},770,{"contract_symbol":1287,"symbol":1287,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1288,"gamma":432,"theta":1289,"vega":1290,"rho":1291,"in_the_money":14},"MDGL  261016C00770000",0.000389,-0.004476,0.001157,0.000051,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1130,"implied_volatility":1130,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1297,"in_the_money":40},"MDGL  261016P00770000",269.7,278,224,-0.210957,{"strike":1299,"call":1300,"put":1305,"callItm":14,"putItm":40,"isAtm":14},780,{"contract_symbol":1301,"symbol":1301,"bid":219,"ask":239,"last":1196,"change":219,"changePercent":9,"volume":219,"openInterest":1302,"open_interest":1302,"iv":1119,"implied_volatility":1119,"delta":1218,"gamma":381,"theta":1303,"vega":1304,"rho":373,"in_the_money":14},"MDGL  261016C00780000",42,-0.004465,0.001125,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1308,"last":1309,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1130,"implied_volatility":1130,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1310,"in_the_money":40},"MDGL  261016P00780000",279.7,288,247,-0.213697,{"strike":1312,"call":1313,"put":1319,"callItm":14,"putItm":40,"isAtm":14},800,{"contract_symbol":1314,"symbol":1314,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1315,"gamma":1031,"theta":1316,"vega":1317,"rho":1318,"in_the_money":14},"MDGL  261016C00800000",0.000127,-0.001572,0.000406,0.000017,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1322,"last":1323,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1324,"in_the_money":40},"MDGL  261016P00800000",299.5,308,254,-0.219171,{"strike":1326,"call":1327,"put":1332,"callItm":14,"putItm":40,"isAtm":14},820,{"contract_symbol":1328,"symbol":1328,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1329,"gamma":327,"theta":1330,"vega":1331,"rho":1031,"in_the_money":14},"MDGL  261016C00820000",0.000059,-0.000762,0.000197,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1130,"implied_volatility":1130,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1336,"in_the_money":40},"MDGL  261016P00820000",319.5,328,-0.224655,{"strike":1338,"call":1339,"put":1344,"callItm":14,"putItm":40,"isAtm":14},840,{"contract_symbol":1340,"symbol":1340,"bid":219,"ask":239,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1159,"implied_volatility":1159,"delta":1341,"gamma":396,"theta":1342,"vega":1343,"rho":327,"in_the_money":14},"MDGL  261016C00840000",0.000027,-0.000363,0.000094,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1347,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":1150,"implied_volatility":1150,"delta":1223,"gamma":219,"theta":219,"vega":219,"rho":1348,"in_the_money":40},"MDGL  261016P00840000",339.5,348,-0.23013,"2026-10-07T01:35:07.916214+00:00"]