[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDT":3,"homepage-market-summary":34,"stock-options-MDT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDT","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},"Medtronic plc","NYSE",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","One of the largest medical-device companies, Medtronic develops and manufactures therapeutic medical devices for chronic diseases. Its portfolio includes pacemakers, defibrillators, transcatheter heart valves, stents, surgical robots, spinal fixation devices, neurovascular products, advanced energy, ablation laser therapy, and surgical tools. The company primarily markets its products to healthcare institutions and physicians in the United States, Western Europe, and Japan. Foreign sales account for roughly 50% of the company's total sales.","95,000","Galway",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3069,2.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},87.09,87.97,88.5,86.445,-0.88,-1,51933628.117178,273669,87.1959,106.33,73.31,9047231.225042477,41.7,11284,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":952,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},980,11502,0.85,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",136,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",164,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",227,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",254,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",346,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",472,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",836,"290119",[253,267,278,288,297,312,328,347,365,380,400,419,440,466,492,517,546,572,601,629,658,683,708,729,751,772,792,812,831,850,866,880,895,909,917,925,934,943],{"strike":254,"call":255,"put":263,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":262,"in_the_money":43},"MDT   261009C00055000",30,34.05,0,0.3364,1,0.004309,{"contract_symbol":264,"symbol":264,"bid":259,"ask":265,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009P00055000",0.01,0.4268,{"strike":268,"call":269,"put":274,"callItm":43,"putItm":14,"isAtm":14},60,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":273,"in_the_money":43},"MDT   261009C00060000",25,28.9,0.004701,{"contract_symbol":275,"symbol":275,"bid":259,"ask":265,"last":92,"change":259,"changePercent":9,"volume":259,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009P00060000",2,0.4255,{"strike":279,"call":280,"put":285,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":284,"in_the_money":43},"MDT   261009C00065000",20,24.05,0.005092,{"contract_symbol":286,"symbol":286,"bid":259,"ask":265,"last":287,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009P00065000",1.4,{"strike":289,"call":290,"put":295,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":294,"in_the_money":43},"MDT   261009C00070000",15,19,0.005484,{"contract_symbol":296,"symbol":296,"bid":259,"ask":121,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009P00070000",{"strike":298,"call":299,"put":305,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":300,"symbol":300,"bid":194,"ask":301,"last":302,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":260,"implied_volatility":260,"delta":261,"gamma":259,"theta":303,"vega":259,"rho":304,"in_the_money":43},"MDT   261009C00075000",13.95,13.01,-0.000001,0.005876,{"contract_symbol":306,"symbol":306,"bid":259,"ask":307,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":259,"in_the_money":14},"MDT   261009P00075000",1.38,-0.000035,0.000045,-0.000085,0.000011,{"strike":313,"call":314,"put":321,"callItm":43,"putItm":14,"isAtm":14},76,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":261,"gamma":259,"theta":259,"vega":259,"rho":320,"in_the_money":43},"MDT   261009C00076000",9,12.95,12.02,0.2166,0.005954,{"contract_symbol":322,"symbol":322,"bid":259,"ask":323,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":277,"implied_volatility":277,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":303,"in_the_money":14},"MDT   261009P00076000",1.73,-0.000139,0.000164,-0.000309,0.000042,{"strike":329,"call":330,"put":339,"callItm":43,"putItm":14,"isAtm":14},77,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":43},"MDT   261009C00077000",8,12.05,0.999983,0.000028,-0.000033,0.000006,0.006032,{"contract_symbol":340,"symbol":340,"bid":259,"ask":341,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"MDT   261009P00077000",0.08,-0.000522,0.000562,-0.001063,0.000143,-0.000004,{"strike":348,"call":349,"put":358,"callItm":43,"putItm":14,"isAtm":14},78,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":43},"MDT   261009C00078000",7,11.05,0.999899,0.000154,-0.000181,0.000031,0.00611,{"contract_symbol":359,"symbol":359,"bid":259,"ask":323,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"MDT   261009P00078000",-0.001658,0.001625,-0.003074,0.000412,-0.000011,{"strike":366,"call":367,"put":373,"callItm":43,"putItm":14,"isAtm":14},79,{"contract_symbol":368,"symbol":368,"bid":369,"ask":194,"last":370,"change":259,"changePercent":9,"volume":259,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":261,"gamma":371,"theta":259,"vega":259,"rho":372,"in_the_money":43},"MDT   261009C00079000",6.05,6.15,0.000001,0.006189,{"contract_symbol":374,"symbol":374,"bid":259,"ask":341,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"MDT   261009P00079000",-0.004667,0.004133,-0.007817,0.001048,-0.000032,{"strike":381,"call":382,"put":392,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":43},"MDT   261009C00080000",5.05,8.65,13.48,0.997928,0.002525,-0.002967,0.000505,0.006253,{"contract_symbol":393,"symbol":393,"bid":259,"ask":394,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"MDT   261009P00080000",0.05,-0.011707,0.009291,-0.017575,0.002356,-0.000081,{"strike":401,"call":402,"put":411,"callItm":43,"putItm":14,"isAtm":14},81,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":43},"MDT   261009C00081000",4.05,7.65,0.992851,0.007656,-0.008994,0.00153,0.006297,{"contract_symbol":412,"symbol":412,"bid":259,"ask":413,"last":394,"change":259,"changePercent":9,"volume":259,"openInterest":198,"open_interest":198,"iv":266,"implied_volatility":266,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"MDT   261009P00081000",1.23,-0.026324,0.018548,-0.035084,0.004704,-0.000182,{"strike":420,"call":421,"put":429,"callItm":43,"putItm":14,"isAtm":14},82,{"contract_symbol":422,"symbol":422,"bid":423,"ask":351,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":356,"rho":428,"in_the_money":43},"MDT   261009C00082000",3.05,0.1836,0.999898,0.000285,-0.0001,0.006423,{"contract_symbol":430,"symbol":430,"bid":259,"ask":431,"last":432,"change":259,"changePercent":9,"volume":259,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"MDT   261009P00082000",0.56,0.11,22,0.4007,-0.04309,0.029635,-0.049397,0.007055,-0.000298,{"strike":441,"call":442,"put":452,"callItm":43,"putItm":14,"isAtm":14},83,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":43},"MDT   261009C00083000",2.08,6.1,0.3761,0.928093,0.047283,-0.069431,0.010566,0.006004,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"MDT   261009P00083000",0.03,0.15,0.02,-0.08,6,41,0.3724,-0.06999,0.04677,-0.06734,0.010349,-0.000485,{"strike":467,"call":468,"put":480,"callItm":43,"putItm":14,"isAtm":14},84,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":9,"changePercent":9,"volume":473,"openInterest":259,"open_interest":259,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":43},"MDT   261009C00084000",1.13,4.95,2.92,5,0.3392,0.888419,0.072648,-0.086802,0.014644,0.005808,{"contract_symbol":481,"symbol":481,"bid":341,"ask":482,"last":483,"change":484,"changePercent":9,"volume":485,"openInterest":313,"open_interest":313,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"MDT   261009P00084000",0.44,0.17,0.06,21,0.3699,-0.131419,0.074747,-0.1062,0.01643,-0.000912,{"strike":493,"call":494,"put":505,"callItm":43,"putItm":14,"isAtm":43},85,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":454,"changePercent":9,"volume":292,"openInterest":351,"open_interest":351,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":43},"MDT   261009C00085000",0.69,4.5,1.98,0.2934,0.828497,0.112507,-0.100586,0.019617,0.005472,{"contract_symbol":506,"symbol":506,"bid":507,"ask":64,"last":508,"change":432,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"MDT   261009P00085000",0.21,0.35,43,1077,0.3496,-0.211707,0.107458,-0.136353,0.022322,-0.00147,{"strike":518,"call":519,"put":533,"callItm":43,"putItm":14,"isAtm":43},86,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":43},"MDT   261009C00086000",0.93,3.7,1.34,-0.01,12,471,0.3036,0.685136,0.151757,-0.145251,0.027378,0.004551,{"contract_symbol":534,"symbol":534,"bid":131,"ask":535,"last":536,"change":537,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"MDT   261009P00086000",0.75,0.64,0.25,326,131,0.3382,-0.33153,0.139165,-0.165287,0.027968,-0.002307,{"strike":547,"call":548,"put":562,"callItm":43,"putItm":14,"isAtm":43},87,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":43},"MDT   261009C00087000",0.5,1.8,0.83,-0.9,34,143,0.3247,0.520077,0.159189,-0.17426,0.030713,0.003467,{"contract_symbol":563,"symbol":563,"bid":483,"ask":276,"last":564,"change":64,"changePercent":9,"volume":282,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"MDT   261009P00087000",1.15,2157,0.3657,-0.480807,0.141356,-0.196286,0.030717,-0.003365,{"strike":573,"call":574,"put":587,"callItm":14,"putItm":43,"isAtm":43},88,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":579,"changePercent":9,"volume":509,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"MDT   261009C00088000",0.32,1.3,0.54,-0.52,2692,0.3332,0.367793,0.146711,-0.169129,0.029048,0.002459,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":43},"MDT   261009P00088000",1.28,3.6,2.05,0.8,13,51,0.4395,-0.597848,0.114204,-0.229015,0.029823,-0.004225,{"strike":602,"call":603,"put":616,"callItm":14,"putItm":43,"isAtm":43},89,{"contract_symbol":604,"symbol":604,"bid":507,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"MDT   261009C00089000",0.63,0.31,-0.54,40,150,0.3456,0.243841,0.117716,-0.14595,0.024171,0.001634,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":524,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":43},"MDT   261009P00089000",1.36,4.45,1.9,4,137,0.4521,-0.699209,0.099886,-0.211991,0.026833,-0.004971,{"strike":630,"call":631,"put":645,"callItm":14,"putItm":43,"isAtm":14},90,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"MDT   261009C00090000",0.09,0.3,0.18,-0.16,217,1107,0.3163,0.123035,0.083494,-0.086741,0.015693,0.000828,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":194,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":43},"MDT   261009P00090000",2.3,5.2,3.1,0.61,184,0.4985,-0.765125,0.079951,-0.206271,0.023681,-0.005489,{"strike":659,"call":660,"put":671,"callItm":14,"putItm":43,"isAtm":14},91,{"contract_symbol":661,"symbol":661,"bid":265,"ask":662,"last":432,"change":636,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"MDT   261009C00091000",0.16,49,464,0.3306,0.068609,0.051879,-0.058873,0.010191,0.000462,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":552,"changePercent":9,"volume":182,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":43},"MDT   261009P00091000",2.32,5.75,4.23,14,0.4822,-0.843214,0.0646,-0.155928,0.018508,-0.006083,{"strike":684,"call":685,"put":696,"callItm":14,"putItm":43,"isAtm":14},92,{"contract_symbol":686,"symbol":686,"bid":265,"ask":647,"last":156,"change":687,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"MDT   261009C00092000",-0.15,99,301,0.3574,0.042881,0.033097,-0.043885,0.007028,0.000289,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":259,"changePercent":9,"volume":259,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":43},"MDT   261009P00092000",3.15,6.85,4.25,11,0.5123,-0.882361,0.049949,-0.136118,0.015205,-0.006422,{"strike":709,"call":710,"put":719,"callItm":14,"putItm":43,"isAtm":14},93,{"contract_symbol":711,"symbol":711,"bid":259,"ask":712,"last":394,"change":456,"changePercent":9,"volume":261,"openInterest":518,"open_interest":518,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"MDT   261009C00093000",2.23,0.3967,0.03199,0.023465,-0.038343,0.005531,0.000215,{"contract_symbol":720,"symbol":720,"bid":621,"ask":721,"last":722,"change":259,"changePercent":9,"volume":259,"openInterest":202,"open_interest":202,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":43},"MDT   261009P00093000",7.85,4.74,0.3924,-0.969484,0.022818,-0.036472,0.00532,-0.00708,{"strike":730,"call":731,"put":739,"callItm":14,"putItm":43,"isAtm":14},94,{"contract_symbol":732,"symbol":732,"bid":259,"ask":394,"last":508,"change":259,"changePercent":9,"volume":259,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":354,"in_the_money":14},"MDT   261009C00094000",478,0.4279,0.022921,0.016471,-0.031318,0.004188,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":744,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":43},"MDT   261009P00094000",5.4,8.75,7.27,1.47,0.3969,-0.984449,0.012767,-0.020883,0.003011,-0.007259,{"strike":752,"call":753,"put":763,"callItm":14,"putItm":43,"isAtm":14},95,{"contract_symbol":754,"symbol":754,"bid":259,"ask":188,"last":755,"change":484,"changePercent":9,"volume":593,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"MDT   261009C00095000",0.07,663,0.4235,0.010718,0.008672,-0.016152,0.002182,0.000072,{"contract_symbol":764,"symbol":764,"bid":458,"ask":765,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":43},"MDT   261009P00095000",9.7,0.4244,-0.989154,0.008745,-0.016352,0.002205,-0.007369,{"strike":773,"call":774,"put":783,"callItm":14,"putItm":43,"isAtm":14},96,{"contract_symbol":775,"symbol":775,"bid":259,"ask":776,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":777,"open_interest":777,"iv":734,"implied_volatility":734,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"MDT   261009C00096000",2.14,525,0.005345,0.004651,-0.008845,0.001183,0.000036,{"contract_symbol":784,"symbol":784,"bid":785,"ask":352,"last":786,"change":9,"changePercent":9,"volume":261,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":43},"MDT   261009P00096000",7.2,8.42,-0.997066,0.002931,-0.004795,0.000691,-0.007501,{"strike":793,"call":794,"put":802,"callItm":14,"putItm":43,"isAtm":14},97,{"contract_symbol":795,"symbol":795,"bid":259,"ask":796,"last":265,"change":259,"changePercent":9,"volume":259,"openInterest":493,"open_interest":493,"iv":734,"implied_volatility":734,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"MDT   261009C00097000",2.13,0.002355,0.002229,-0.004238,0.000567,0.000016,{"contract_symbol":803,"symbol":803,"bid":804,"ask":333,"last":805,"change":806,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":745,"implied_volatility":745,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":43},"MDT   261009P00097000",8.2,9.41,-3.14,-0.998856,0.001245,-0.002037,0.000294,-0.007592,{"strike":813,"call":814,"put":822,"callItm":14,"putItm":43,"isAtm":14},98,{"contract_symbol":815,"symbol":815,"bid":259,"ask":265,"last":816,"change":259,"changePercent":9,"volume":259,"openInterest":817,"open_interest":817,"iv":757,"implied_volatility":757,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":337,"in_the_money":14},"MDT   261009C00098000",0.13,183,0.000875,0.000913,-0.0017,0.00023,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":766,"implied_volatility":766,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":43},"MDT   261009P00098000",9.2,13.05,-0.999106,0.000928,-0.001736,0.000234,-0.007671,{"strike":688,"call":832,"put":841,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":833,"symbol":833,"bid":259,"ask":834,"last":394,"change":835,"changePercent":9,"volume":261,"openInterest":663,"open_interest":663,"iv":734,"implied_volatility":734,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"MDT   261009C00099000",1.85,-0.43,0.000383,0.00042,-0.000799,0.000107,0.000003,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":846,"gamma":847,"theta":848,"vega":327,"rho":849,"in_the_money":43},"MDT   261009P00099000",10.2,14.05,7.92,-0.999859,0.000179,-0.000293,-0.007755,{"strike":851,"call":852,"put":857,"callItm":14,"putItm":43,"isAtm":14},100,{"contract_symbol":853,"symbol":853,"bid":259,"ask":550,"last":394,"change":259,"changePercent":9,"volume":259,"openInterest":222,"open_interest":222,"iv":734,"implied_volatility":734,"delta":854,"gamma":855,"theta":856,"vega":327,"rho":371,"in_the_money":14},"MDT   261009C00100000",0.000141,0.000166,-0.000316,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":43},"MDT   261009P00100000",11.2,15.05,-0.999955,0.000061,-0.000099,0.000014,-0.007834,{"strike":222,"call":867,"put":872,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":868,"symbol":868,"bid":259,"ask":796,"last":100,"change":259,"changePercent":9,"volume":259,"openInterest":182,"open_interest":182,"iv":734,"implied_volatility":734,"delta":869,"gamma":870,"theta":871,"vega":801,"rho":259,"in_the_money":14},"MDT   261009C00101000",0.000049,0.000062,-0.000118,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":766,"implied_volatility":766,"delta":876,"gamma":877,"theta":878,"vega":864,"rho":879,"in_the_money":43},"MDT   261009P00101000",12.2,16.05,-0.999957,0.000055,-0.000102,-0.007912,{"strike":881,"call":882,"put":888,"callItm":14,"putItm":43,"isAtm":14},102,{"contract_symbol":883,"symbol":883,"bid":259,"ask":796,"last":456,"change":884,"changePercent":9,"volume":261,"openInterest":206,"open_interest":206,"iv":757,"implied_volatility":757,"delta":864,"gamma":885,"theta":886,"vega":887,"rho":259,"in_the_money":14},"MDT   261009C00102000",-0.32,0.000018,-0.000034,0.000005,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":892,"gamma":337,"theta":893,"vega":371,"rho":894,"in_the_money":43},"MDT   261009P00102000",13.2,17.05,-0.999996,-0.000009,-0.007991,{"strike":896,"call":897,"put":902,"callItm":14,"putItm":43,"isAtm":14},103,{"contract_symbol":898,"symbol":898,"bid":259,"ask":796,"last":86,"change":259,"changePercent":9,"volume":259,"openInterest":276,"open_interest":276,"iv":734,"implied_volatility":734,"delta":887,"gamma":899,"theta":900,"vega":901,"rho":259,"in_the_money":14},"MDT   261009C00103000",0.000007,-0.000014,0.000002,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":906,"gamma":901,"theta":907,"vega":259,"rho":908,"in_the_money":43},"MDT   261009P00103000",14.2,18.05,-0.999999,-0.000003,-0.008069,{"strike":910,"call":911,"put":913,"callItm":14,"putItm":43,"isAtm":14},104,{"contract_symbol":912,"symbol":912,"bid":259,"ask":796,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":734,"implied_volatility":734,"delta":901,"gamma":901,"theta":346,"vega":371,"rho":259,"in_the_money":14},"MDT   261009C00104000",{"contract_symbol":914,"symbol":914,"bid":860,"ask":915,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":25,"gamma":259,"theta":303,"vega":259,"rho":916,"in_the_money":43},"MDT   261009P00104000",19.05,-0.008148,{"strike":918,"call":919,"put":921,"callItm":14,"putItm":43,"isAtm":14},105,{"contract_symbol":920,"symbol":920,"bid":259,"ask":796,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":757,"implied_volatility":757,"delta":259,"gamma":371,"theta":303,"vega":259,"rho":259,"in_the_money":14},"MDT   261009C00105000",{"contract_symbol":922,"symbol":922,"bid":875,"ask":923,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":25,"gamma":259,"theta":259,"vega":259,"rho":924,"in_the_money":43},"MDT   261009P00105000",20.05,-0.008226,{"strike":926,"call":927,"put":929,"callItm":14,"putItm":43,"isAtm":14},106,{"contract_symbol":928,"symbol":928,"bid":259,"ask":796,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":734,"implied_volatility":734,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009C00106000",{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":25,"gamma":259,"theta":259,"vega":259,"rho":933,"in_the_money":43},"MDT   261009P00106000",17.1,21.05,-0.008304,{"strike":935,"call":936,"put":938,"callItm":14,"putItm":43,"isAtm":14},110,{"contract_symbol":937,"symbol":937,"bid":259,"ask":796,"last":394,"change":259,"changePercent":9,"volume":259,"openInterest":194,"open_interest":194,"iv":734,"implied_volatility":734,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009C00110000",{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":25,"gamma":259,"theta":259,"vega":259,"rho":942,"in_the_money":43},"MDT   261009P00110000",21.1,25.05,-0.008618,{"strike":944,"call":945,"put":947,"callItm":14,"putItm":43,"isAtm":14},115,{"contract_symbol":946,"symbol":946,"bid":259,"ask":796,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":734,"implied_volatility":734,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"MDT   261009C00115000",{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":745,"implied_volatility":745,"delta":25,"gamma":259,"theta":259,"vega":259,"rho":951,"in_the_money":43},"MDT   261009P00115000",26.1,30.05,-0.009009,"2026-10-07T02:19:41.220310+00:00"]