[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDY":3,"homepage-market-summary":30,"stock-options-MDY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P MIDCAP 400 ETF Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9541,6.41408,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},672.27,669,675.984,664.84,669.66,2.61,0.39,941044.924885,717.35,568.21002,873259.4385121076,69.8,7906,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":167,"expiration_iv":167,"kpis":179,"expirations":183,"strikes":209,"updated_at":973,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":167},203,2518,0.01,[184,185,189,193,197,201,205],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-06-17",255,"270617",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",438,"271217",[210,234,255,275,295,314,332,351,375,395,417,438,461,486,513,535,562,585,608,630,652,674,693,709,724,739,754,770,783,798,812,826,840,853,867,881,895,909,923,934,943,953,963],{"strike":211,"call":212,"put":223,"callItm":11,"putItm":88,"isAtm":88},595,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"MDY   261016C00595000",76,80.6,0,0.2339,0.998851,0.000141,-0.004774,0.004431,0.176575,{"contract_symbol":224,"symbol":224,"bid":216,"ask":225,"last":226,"change":216,"changePercent":9,"volume":216,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":88},"MDY   261016P00595000",4.9,0.4,22,0.2593,-0.002947,0.0003,-0.012466,0.010434,-0.000597,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":88,"isAtm":88},600,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"MDY   261016C00600000",71,75.6,0.997753,0.00026,-0.008797,0.008165,0.177839,{"contract_symbol":246,"symbol":246,"bid":216,"ask":247,"last":248,"change":216,"changePercent":9,"volume":216,"openInterest":249,"open_interest":249,"iv":228,"implied_volatility":228,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":88},"MDY   261016P00600000",2.25,0.75,6,-0.005138,0.000493,-0.02051,0.017167,-0.001041,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":88,"isAtm":88},605,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"MDY   261016C00605000",66,70.6,0.995798,0.000457,-0.015458,0.014348,0.178931,{"contract_symbol":267,"symbol":267,"bid":216,"ask":225,"last":268,"change":216,"changePercent":9,"volume":216,"openInterest":269,"open_interest":269,"iv":228,"implied_volatility":228,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":88},"MDY   261016P00605000",1.25,230,-0.008638,0.00078,-0.032463,0.027173,-0.001752,{"strike":276,"call":277,"put":286,"callItm":11,"putItm":88,"isAtm":88},610,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"MDY   261016C00610000",61,65.6,0.992476,0.000766,-0.025928,0.024066,0.179741,{"contract_symbol":287,"symbol":287,"bid":216,"ask":225,"last":288,"change":216,"changePercent":9,"volume":216,"openInterest":289,"open_interest":289,"iv":228,"implied_volatility":228,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":88},"MDY   261016P00610000",1.5,1,-0.014022,0.001189,-0.049476,0.041413,-0.002846,{"strike":296,"call":297,"put":306,"callItm":11,"putItm":88,"isAtm":88},615,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"MDY   261016C00615000",56,60.6,0.987085,0.001228,-0.04156,0.038575,0.180134,{"contract_symbol":307,"symbol":307,"bid":216,"ask":225,"last":308,"change":216,"changePercent":9,"volume":216,"openInterest":289,"open_interest":289,"iv":228,"implied_volatility":228,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":88},"MDY   261016P00615000",1.15,-0.022002,0.001747,-0.072671,0.060827,-0.004469,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":88,"isAtm":88},620,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"MDY   261016C00620000",51,55.9,0.978715,0.001883,-0.063728,0.05915,0.17992,{"contract_symbol":326,"symbol":326,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":228,"implied_volatility":228,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":88},"MDY   261016P00620000",-0.033406,0.002474,-0.102959,0.086181,-0.006793,{"strike":333,"call":334,"put":343,"callItm":11,"putItm":88,"isAtm":88},625,{"contract_symbol":335,"symbol":335,"bid":187,"ask":336,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"MDY   261016C00625000",50.9,0.226,0.970682,0.002549,-0.080547,0.077362,0.179776,{"contract_symbol":344,"symbol":344,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":88},"MDY   261016P00625000",0.2453,-0.040489,0.003061,-0.113994,0.100856,-0.008229,{"strike":352,"call":353,"put":363,"callItm":11,"putItm":88,"isAtm":88},630,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"MDY   261016C00630000",41,45.9,0.2223,0.956728,0.003565,-0.10899,0.106433,0.178428,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":216,"changePercent":9,"volume":216,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":88},"MDY   261016P00630000",0.1,1.6,0.9,742,0.2506,-0.06368,0.004296,-0.166985,0.144613,-0.012964,{"strike":376,"call":377,"put":387,"callItm":11,"putItm":88,"isAtm":88},635,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"MDY   261016C00635000",36,40.9,0.2274,0.929819,0.005105,-0.163348,0.155909,0.174426,{"contract_symbol":388,"symbol":388,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":88},"MDY   261016P00635000",0.2507,-0.089902,0.005585,-0.217174,0.188037,-0.018326,{"strike":396,"call":397,"put":407,"callItm":11,"putItm":88,"isAtm":88},640,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"MDY   261016C00640000",31.5,36.1,0.2256,0.900451,0.006689,-0.210718,0.20271,0.169921,{"contract_symbol":408,"symbol":408,"bid":216,"ask":225,"last":409,"change":216,"changePercent":9,"volume":216,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":88},"MDY   261016P00640000",3,5,0.244,-0.116889,0.006945,-0.255765,0.227557,-0.02384,{"strike":418,"call":419,"put":429,"callItm":11,"putItm":88,"isAtm":88},645,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"MDY   261016C00645000",26.5,31.4,0.2172,0.869648,0.00842,-0.245758,0.245612,0.165128,{"contract_symbol":430,"symbol":430,"bid":216,"ask":225,"last":431,"change":216,"changePercent":9,"volume":216,"openInterest":249,"open_interest":249,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":88},"MDY   261016P00645000",4.3,0.2324,-0.14601,0.008503,-0.284108,0.265369,-0.02978,{"strike":439,"call":440,"put":449,"callItm":11,"putItm":88,"isAtm":88},650,{"contract_symbol":441,"symbol":441,"bid":227,"ask":442,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"MDY   261016C00650000",26.6,0.2038,0.835551,0.010486,-0.269541,0.287047,0.159678,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":216,"changePercent":9,"volume":216,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":88},"MDY   261016P00650000",0.55,4.4,2.7,7,0.2168,-0.178753,0.010399,-0.302378,0.302762,-0.036445,{"strike":462,"call":463,"put":475,"callItm":11,"putItm":88,"isAtm":88},655,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":216,"changePercent":9,"volume":216,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"MDY   261016C00655000",17.5,22.3,24.8,12,0.1886,0.793021,0.013077,-0.287644,0.331147,0.152519,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":453,"change":216,"changePercent":9,"volume":216,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":88},"MDY   261016P00655000",1.1,4.6,53,0.1978,-0.217559,0.012837,-0.310606,0.34094,-0.044323,{"strike":487,"call":488,"put":500,"callItm":11,"putItm":88,"isAtm":88},660,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":216,"changePercent":9,"volume":216,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"MDY   261016C00660000",13,17.8,15.1,8,0.1801,0.728661,0.015879,-0.318748,0.384124,0.140869,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":502,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":88},"MDY   261016P00660000",2,4.8,3.25,-0.55,352,0.1759,-0.266748,0.016123,-0.308603,0.380847,-0.054288,{"strike":514,"call":515,"put":525,"callItm":11,"putItm":88,"isAtm":88},665,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"MDY   261016C00665000",10.8,14,0.1781,0.644105,0.018051,-0.354356,0.431825,0.125008,{"contract_symbol":526,"symbol":526,"bid":453,"ask":527,"last":528,"change":216,"changePercent":9,"volume":216,"openInterest":191,"open_interest":191,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":88},"MDY   261016P00665000",5.5,7.5,0.1558,-0.337873,0.020245,-0.304034,0.423601,-0.068718,{"strike":536,"call":537,"put":550,"callItm":11,"putItm":88,"isAtm":11},670,{"contract_symbol":538,"symbol":538,"bid":528,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"MDY   261016C00670000",10.5,10.16,1.56,200,210,0.1695,0.551873,0.020143,-0.357862,0.458409,0.10757,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":216,"changePercent":9,"volume":216,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":88},"MDY   261016P00670000",4.5,7.1,9.31,120,0.149,-0.442535,0.022867,-0.314009,0.457518,-0.090128,{"strike":563,"call":564,"put":573,"callItm":88,"putItm":11,"isAtm":88},675,{"contract_symbol":565,"symbol":565,"bid":452,"ask":566,"last":409,"change":216,"changePercent":9,"volume":216,"openInterest":191,"open_interest":191,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":88},"MDY   261016C00675000",7.7,0.1581,0.446261,0.021581,-0.333589,0.458125,0.087356,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":216,"changePercent":9,"volume":216,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"MDY   261016P00675000",5.3,10,13.29,4,0.1328,-0.565777,0.025576,-0.278922,0.456024,-0.115286,{"strike":586,"call":587,"put":597,"callItm":88,"putItm":11,"isAtm":88},680,{"contract_symbol":588,"symbol":588,"bid":366,"ask":527,"last":527,"change":589,"changePercent":9,"volume":289,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":88},"MDY   261016C00680000",4.1,21,0.1459,0.32921,0.021403,-0.281758,0.41928,0.064694,{"contract_symbol":598,"symbol":598,"bid":599,"ask":490,"last":600,"change":216,"changePercent":9,"volume":216,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"MDY   261016P00680000",8.4,13.83,270,0.1045,-0.734166,0.027082,-0.183081,0.380188,-0.149539,{"strike":609,"call":610,"put":620,"callItm":88,"putItm":11,"isAtm":88},685,{"contract_symbol":611,"symbol":611,"bid":612,"ask":431,"last":613,"change":216,"changePercent":9,"volume":216,"openInterest":454,"open_interest":454,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":88},"MDY   261016C00685000",1.4,2.3,0.1614,0.254509,0.017152,-0.276396,0.37175,0.050006,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"MDY   261016P00685000",11.9,16.5,0.0747,-0.926547,0.016096,-0.055553,0.161454,-0.188962,{"strike":631,"call":632,"put":642,"callItm":88,"putItm":11,"isAtm":88},690,{"contract_symbol":633,"symbol":633,"bid":216,"ask":225,"last":634,"change":216,"changePercent":9,"volume":216,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":88},"MDY   261016C00690000",1.81,60,0.1829,0.209055,0.013558,-0.280729,0.333105,0.04103,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":11},"MDY   261016P00690000",15.6,20.5,0.0403,-0.999908,0.000078,-0.000079,0.000424,-0.205021,{"strike":653,"call":654,"put":664,"callItm":88,"putItm":11,"isAtm":88},695,{"contract_symbol":655,"symbol":655,"bid":216,"ask":225,"last":656,"change":216,"changePercent":9,"volume":216,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":88},"MDY   261016C00695000",1.7,85,0.2047,0.177592,0.010967,-0.284374,0.30152,0.034811,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"MDY   261016P00695000",20.6,25.5,0.0505,-0.999932,0.000047,-0.000074,0.000319,-0.206509,{"strike":675,"call":676,"put":684,"callItm":88,"putItm":11,"isAtm":88},700,{"contract_symbol":677,"symbol":677,"bid":216,"ask":225,"last":248,"change":216,"changePercent":9,"volume":216,"openInterest":678,"open_interest":678,"iv":658,"implied_volatility":658,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":88},"MDY   261016C00700000",9,0.129721,0.008903,-0.23087,0.24479,0.025463,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"MDY   261016P00700000",25.1,30,-0.999998,0.000001,-0.000002,0.00001,-0.208008,{"strike":694,"call":695,"put":703,"callItm":88,"putItm":11,"isAtm":88},705,{"contract_symbol":696,"symbol":696,"bid":216,"ask":225,"last":697,"change":216,"changePercent":9,"volume":216,"openInterest":678,"open_interest":678,"iv":658,"implied_volatility":658,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":88},"MDY   261016C00705000",0.49,0.09186,0.006949,-0.180202,0.191067,0.018054,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":708,"in_the_money":11},"MDY   261016P00705000",30.1,35,-1,-0.209497,{"strike":710,"call":711,"put":719,"callItm":88,"putItm":11,"isAtm":88},710,{"contract_symbol":712,"symbol":712,"bid":216,"ask":225,"last":226,"change":216,"changePercent":9,"volume":216,"openInterest":713,"open_interest":713,"iv":658,"implied_volatility":658,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":88},"MDY   261016C00710000",17,0.063052,0.005219,-0.135342,0.143503,0.012405,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":723,"in_the_money":11},"MDY   261016P00710000",35.1,40,-0.21098,{"strike":725,"call":726,"put":734,"callItm":88,"putItm":11,"isAtm":88},715,{"contract_symbol":727,"symbol":727,"bid":216,"ask":225,"last":728,"change":216,"changePercent":9,"volume":216,"openInterest":576,"open_interest":576,"iv":658,"implied_volatility":658,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":88},"MDY   261016C00715000",1.21,0.041949,0.003775,-0.097891,0.103795,0.008262,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":738,"in_the_money":11},"MDY   261016P00715000",40.1,45,-0.212466,{"strike":740,"call":741,"put":749,"callItm":88,"putItm":11,"isAtm":88},720,{"contract_symbol":742,"symbol":742,"bid":216,"ask":225,"last":743,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":88},"MDY   261016C00720000",2.8,0.027054,0.002632,-0.068241,0.072356,0.005333,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":753,"in_the_money":11},"MDY   261016P00720000",45.3,50,-0.213952,{"strike":755,"call":756,"put":765,"callItm":88,"putItm":11,"isAtm":88},725,{"contract_symbol":757,"symbol":757,"bid":216,"ask":225,"last":758,"change":216,"changePercent":9,"volume":216,"openInterest":759,"open_interest":759,"iv":658,"implied_volatility":658,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":88},"MDY   261016C00725000",0.3,58,0.016916,0.00177,-0.045885,0.048652,0.003337,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":769,"in_the_money":11},"MDY   261016P00725000",50.1,55,-0.215437,{"strike":771,"call":772,"put":779,"callItm":88,"putItm":11,"isAtm":88},730,{"contract_symbol":773,"symbol":773,"bid":216,"ask":225,"last":167,"change":216,"changePercent":9,"volume":216,"openInterest":454,"open_interest":454,"iv":658,"implied_volatility":658,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":88},"MDY   261016C00730000",0.010257,0.001149,-0.029782,0.031578,0.002025,{"contract_symbol":780,"symbol":780,"bid":781,"ask":635,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":782,"in_the_money":11},"MDY   261016P00730000",55.1,-0.216926,{"strike":784,"call":785,"put":793,"callItm":88,"putItm":11,"isAtm":88},735,{"contract_symbol":786,"symbol":786,"bid":216,"ask":225,"last":787,"change":216,"changePercent":9,"volume":216,"openInterest":502,"open_interest":502,"iv":658,"implied_volatility":658,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":88},"MDY   261016C00735000",0.64,0.006033,0.00072,-0.018673,0.019799,0.001192,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":797,"in_the_money":11},"MDY   261016P00735000",60.3,65,-0.218409,{"strike":799,"call":800,"put":807,"callItm":88,"putItm":11,"isAtm":88},740,{"contract_symbol":801,"symbol":801,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":88},"MDY   261016C00740000",0.003443,0.000436,-0.011318,0.012,0.00068,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":811,"in_the_money":11},"MDY   261016P00740000",65.1,70,-0.219895,{"strike":813,"call":814,"put":821,"callItm":88,"putItm":11,"isAtm":88},745,{"contract_symbol":815,"symbol":815,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":88},"MDY   261016C00745000",0.001907,0.000256,-0.006636,0.007036,0.000377,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":825,"in_the_money":11},"MDY   261016P00745000",70.1,75,-0.221381,{"strike":827,"call":828,"put":835,"callItm":88,"putItm":11,"isAtm":88},750,{"contract_symbol":829,"symbol":829,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":88},"MDY   261016C00750000",0.001026,0.000145,-0.003767,0.003994,0.000203,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":839,"in_the_money":11},"MDY   261016P00750000",75.1,80,-0.222866,{"strike":841,"call":842,"put":849,"callItm":88,"putItm":11,"isAtm":88},755,{"contract_symbol":843,"symbol":843,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":88},"MDY   261016C00755000",0.000536,0.00008,-0.002071,0.002196,0.000106,{"contract_symbol":850,"symbol":850,"bid":851,"ask":657,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":852,"in_the_money":11},"MDY   261016P00755000",80.1,-0.224352,{"strike":854,"call":855,"put":862,"callItm":88,"putItm":11,"isAtm":88},760,{"contract_symbol":856,"symbol":856,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":88},"MDY   261016C00760000",0.000272,0.000043,-0.001104,0.00117,0.000054,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":866,"in_the_money":11},"MDY   261016P00760000",85.1,90,-0.225838,{"strike":868,"call":869,"put":876,"callItm":88,"putItm":11,"isAtm":88},765,{"contract_symbol":870,"symbol":870,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":88},"MDY   261016C00765000",0.000134,0.000022,-0.000571,0.000605,0.000027,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":880,"in_the_money":11},"MDY   261016P00765000",90.1,95,-0.227326,{"strike":882,"call":883,"put":890,"callItm":88,"putItm":11,"isAtm":88},770,{"contract_symbol":884,"symbol":884,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":88},"MDY   261016C00770000",0.000064,0.000011,-0.000286,0.000304,0.000013,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":894,"in_the_money":11},"MDY   261016P00770000",95.1,100,-0.228809,{"strike":896,"call":897,"put":904,"callItm":88,"putItm":11,"isAtm":88},775,{"contract_symbol":898,"symbol":898,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":88},"MDY   261016C00775000",0.00003,0.000005,-0.000139,0.000148,0.000006,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":908,"in_the_money":11},"MDY   261016P00775000",100.3,105,-0.230298,{"strike":910,"call":911,"put":918,"callItm":88,"putItm":11,"isAtm":88},780,{"contract_symbol":912,"symbol":912,"bid":216,"ask":225,"last":913,"change":216,"changePercent":9,"volume":216,"openInterest":379,"open_interest":379,"iv":658,"implied_volatility":658,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":915,"in_the_money":88},"MDY   261016C00780000",0.07,0.000014,0.000003,-0.000066,0.00007,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":922,"in_the_money":11},"MDY   261016P00780000",105.1,110,-0.231781,{"strike":924,"call":925,"put":929,"callItm":88,"putItm":11,"isAtm":88},785,{"contract_symbol":926,"symbol":926,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":903,"gamma":689,"theta":927,"vega":928,"rho":689,"in_the_money":88},"MDY   261016C00785000",-0.00003,0.000032,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":933,"in_the_money":11},"MDY   261016P00785000",110.1,115,-0.233267,{"strike":935,"call":936,"put":939,"callItm":88,"putItm":11,"isAtm":88},790,{"contract_symbol":937,"symbol":937,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":915,"gamma":689,"theta":938,"vega":914,"rho":689,"in_the_money":88},"MDY   261016C00790000",-0.000014,{"contract_symbol":940,"symbol":940,"bid":941,"ask":555,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":942,"in_the_money":11},"MDY   261016P00790000",115.3,-0.234755,{"strike":944,"call":945,"put":948,"callItm":88,"putItm":11,"isAtm":88},795,{"contract_symbol":946,"symbol":946,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":689,"gamma":216,"theta":947,"vega":903,"rho":216,"in_the_money":88},"MDY   261016C00795000",-0.000006,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":952,"in_the_money":11},"MDY   261016P00795000",120.1,125,-0.236238,{"strike":954,"call":955,"put":958,"callItm":88,"putItm":11,"isAtm":88},800,{"contract_symbol":956,"symbol":956,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":216,"gamma":216,"theta":957,"vega":915,"rho":216,"in_the_money":88},"MDY   261016C00800000",-0.000003,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":962,"in_the_money":11},"MDY   261016P00800000",125.1,130,-0.237724,{"strike":964,"call":965,"put":968,"callItm":88,"putItm":11,"isAtm":88},805,{"contract_symbol":966,"symbol":966,"bid":216,"ask":225,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":658,"implied_volatility":658,"delta":216,"gamma":216,"theta":967,"vega":689,"rho":216,"in_the_money":88},"MDY   261016C00805000",-0.000001,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":668,"implied_volatility":668,"delta":707,"gamma":216,"theta":216,"vega":216,"rho":972,"in_the_money":11},"MDY   261016P00805000",130.1,135,-0.23921,"2026-10-06T05:07:50.742729+00:00"]