[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MELI":3,"homepage-market-summary":31,"stock-options-MELI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MELI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mercado Libre, Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","MercadoLibre is the largest e-commerce marketplace in Latin America, with more than 120 million unique active buyers and 1 million active sellers at the end of 2025. The company is roughly split between its e-commerce business, which includes its fulfillment and advertising services, and its fintech segment, which comprises its rapidly expanding payment and digital wallet platform (Mercado Pago) and its lending business (Mercado Credito). While the company operates in 18 countries, its primary markets are Brazil, Argentina, and Mexico, which account for more than 95% of its revenue.","123,670","Montevideo, X3",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},1872.78,1844.89,1884.43,1835.98,1857.99,14.79,0.8,427635.678767,34963,1865.918,2428,1495,538421.0447503625,40.5,4820,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":3148,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2723,7819,0.34,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",16,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",23,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",30,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",37,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",44,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",72,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",100,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",163,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",253,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-09-17",345,"270917",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-12-17",436,"271217",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",471,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-12-15",800,"281215",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",835,"290119",[249,267,283,296,310,324,337,350,365,379,393,409,422,437,451,468,482,499,516,531,547,561,575,594,611,630,648,668,686,705,725,745,765,788,808,831,852,871,894,914,937,958,980,1001,1025,1047,1070,1092,1116,1143,1166,1188,1212,1234,1255,1278,1305,1326,1349,1371,1393,1414,1439,1463,1487,1512,1534,1558,1582,1606,1628,1654,1678,1701,1722,1748,1769,1791,1814,1840,1860,1882,1906,1930,1954,1979,2003,2030,2058,2084,2109,2134,2161,2187,2215,2242,2268,2293,2316,2341,2364,2390,2413,2438,2463,2487,2509,2530,2554,2576,2598,2615,2634,2652,2671,2689,2705,2721,2738,2753,2766,2780,2793,2806,2818,2831,2844,2855,2865,2875,2885,2895,2905,2915,2924,2933,2943,2953,2962,2972,2982,2991,3001,3010,3020,3030,3040,3049,3058,3067,3076,3085,3094,3103,3112,3121,3130,3139],{"strike":250,"call":251,"put":259,"callItm":74,"putItm":14,"isAtm":14},1200,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":258,"in_the_money":74},"MELI  261009C01200000",657.4,689,0,0.6444,1,0.06212,{"contract_symbol":260,"symbol":260,"bid":255,"ask":261,"last":262,"change":255,"changePercent":9,"volume":255,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":255,"gamma":255,"theta":265,"vega":266,"rho":255,"in_the_money":14},"MELI  261009P01200000",4.9,0.1,10,1.2563,-0.000073,0.000002,{"strike":268,"call":269,"put":275,"callItm":74,"putItm":14,"isAtm":14},1220,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":274,"in_the_money":74},"MELI  261009C01220000",637.4,668.7,0.6443,0.063167,{"contract_symbol":276,"symbol":276,"bid":255,"ask":261,"last":277,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":280,"gamma":255,"theta":281,"vega":282,"rho":255,"in_the_money":14},"MELI  261009P01220000",1.18,5,1.3317,-0.000003,-0.000654,0.000019,{"strike":284,"call":285,"put":290,"callItm":74,"putItm":14,"isAtm":14},1240,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":289,"in_the_money":74},"MELI  261009C01240000",617.5,648.9,0.06419,{"contract_symbol":291,"symbol":291,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":292,"gamma":255,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MELI  261009P01240000",-0.000006,-0.00139,0.000039,-0.000001,{"strike":297,"call":298,"put":303,"callItm":74,"putItm":14,"isAtm":14},1260,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":302,"in_the_money":74},"MELI  261009C01260000",597.7,628.9,0.065226,{"contract_symbol":304,"symbol":304,"bid":255,"ask":261,"last":305,"change":306,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":279,"implied_volatility":279,"delta":307,"gamma":255,"theta":308,"vega":309,"rho":295,"in_the_money":14},"MELI  261009P01260000",2.48,2.45,-0.000014,-0.002841,0.000081,{"strike":311,"call":312,"put":317,"callItm":74,"putItm":14,"isAtm":14},1280,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":316,"in_the_money":74},"MELI  261009C01280000",577.7,608.7,0.066273,{"contract_symbol":318,"symbol":318,"bid":255,"ask":319,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":280,"in_the_money":14},"MELI  261009P01280000",0.05,-0.000028,0.000001,-0.005588,0.000159,{"strike":325,"call":326,"put":331,"callItm":74,"putItm":14,"isAtm":14},1300,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":330,"in_the_money":74},"MELI  261009C01300000",557.7,588.9,0.067296,{"contract_symbol":332,"symbol":332,"bid":255,"ask":319,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":279,"implied_volatility":279,"delta":333,"gamma":321,"theta":334,"vega":335,"rho":336,"in_the_money":14},"MELI  261009P01300000",-0.000054,-0.01059,0.000301,-0.000005,{"strike":338,"call":339,"put":344,"callItm":74,"putItm":14,"isAtm":14},1320,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":343,"in_the_money":74},"MELI  261009C01320000",537.8,569.2,0.068332,{"contract_symbol":345,"symbol":345,"bid":255,"ask":319,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":346,"gamma":321,"theta":347,"vega":348,"rho":349,"in_the_money":14},"MELI  261009P01320000",-0.000043,-0.007985,0.00024,-0.000004,{"strike":351,"call":352,"put":357,"callItm":74,"putItm":14,"isAtm":14},1340,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":356,"in_the_money":74},"MELI  261009C01340000",517.7,548.9,0.069367,{"contract_symbol":358,"symbol":358,"bid":255,"ask":319,"last":359,"change":9,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"MELI  261009P01340000",0.06,-0.00019,0.000004,-0.034263,0.000973,-0.000019,{"strike":366,"call":367,"put":372,"callItm":74,"putItm":14,"isAtm":14},1360,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":371,"in_the_money":74},"MELI  261009C01360000",497.6,528.9,0.070402,{"contract_symbol":373,"symbol":373,"bid":255,"ask":319,"last":22,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":279,"implied_volatility":279,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"MELI  261009P01360000",-0.000338,0.000007,-0.058653,0.001666,-0.000034,{"strike":380,"call":381,"put":386,"callItm":74,"putItm":14,"isAtm":14},1380,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":385,"in_the_money":74},"MELI  261009C01380000",477.8,508.8,0.071438,{"contract_symbol":387,"symbol":387,"bid":255,"ask":319,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"MELI  261009P01380000",-0.000295,0.000006,-0.048816,0.00147,-0.000029,{"strike":394,"call":395,"put":400,"callItm":74,"putItm":14,"isAtm":14},1400,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":399,"in_the_money":74},"MELI  261009C01400000",457.9,488.8,0.072473,{"contract_symbol":401,"symbol":401,"bid":255,"ask":319,"last":402,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":279,"implied_volatility":279,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"MELI  261009P01400000",0.25,3,-0.000978,0.000018,-0.156701,0.00445,-0.000097,{"strike":410,"call":411,"put":416,"callItm":74,"putItm":14,"isAtm":14},1420,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":415,"in_the_money":74},"MELI  261009C01420000",437.8,469,0.073508,{"contract_symbol":417,"symbol":417,"bid":255,"ask":319,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":418,"gamma":405,"theta":419,"vega":420,"rho":421,"in_the_money":14},"MELI  261009P01420000",-0.000904,-0.137579,0.004142,-0.00009,{"strike":423,"call":424,"put":430,"callItm":74,"putItm":14,"isAtm":14},1430,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":429,"in_the_money":74},"MELI  261009C01430000",427.8,459,261,0.074026,{"contract_symbol":431,"symbol":431,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"MELI  261009P01430000",-0.001174,0.000023,-0.174756,0.005261,-0.000117,{"strike":438,"call":439,"put":444,"callItm":74,"putItm":14,"isAtm":14},1440,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":257,"gamma":255,"theta":295,"vega":255,"rho":443,"in_the_money":74},"MELI  261009C01440000",417.8,449,0.074557,{"contract_symbol":445,"symbol":445,"bid":255,"ask":261,"last":257,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":279,"implied_volatility":279,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"MELI  261009P01440000",-0.002532,0.000044,-0.373028,0.010592,-0.000253,{"strike":452,"call":453,"put":460,"callItm":74,"putItm":14,"isAtm":14},1450,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":458,"vega":255,"rho":459,"in_the_money":74},"MELI  261009C01450000",407.1,439,233.72,-0.000002,0.075061,{"contract_symbol":461,"symbol":461,"bid":255,"ask":261,"last":462,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"MELI  261009P01450000",0.15,-0.00316,0.000053,-0.455543,0.012936,-0.000316,{"strike":469,"call":470,"put":475,"callItm":74,"putItm":14,"isAtm":14},1460,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":349,"vega":255,"rho":474,"in_the_money":74},"MELI  261009C01460000",397.9,429,0.075579,{"contract_symbol":476,"symbol":476,"bid":255,"ask":261,"last":178,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"MELI  261009P01460000",-0.00392,0.000065,-0.552687,0.015694,-0.000392,{"strike":483,"call":484,"put":491,"callItm":74,"putItm":14,"isAtm":14},1470,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":489,"vega":255,"rho":490,"in_the_money":74},"MELI  261009C01470000",387.9,419.1,330,-0.000008,0.076097,{"contract_symbol":492,"symbol":492,"bid":255,"ask":261,"last":493,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":279,"implied_volatility":279,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"MELI  261009P01470000",0.55,-0.004831,0.000078,-0.66626,0.018919,-0.000483,{"strike":500,"call":501,"put":507,"callItm":74,"putItm":14,"isAtm":14},1475,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":257,"gamma":255,"theta":505,"vega":321,"rho":506,"in_the_money":74},"MELI  261009C01475000",382.9,414.4,-0.000012,0.07637,{"contract_symbol":508,"symbol":508,"bid":255,"ask":261,"last":262,"change":509,"changePercent":9,"volume":178,"openInterest":510,"open_interest":510,"iv":279,"implied_volatility":279,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"MELI  261009P01475000",-1.55,4,-0.005352,0.000086,-0.729791,0.020723,-0.000536,{"strike":517,"call":518,"put":524,"callItm":74,"putItm":14,"isAtm":14},1480,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":522,"vega":321,"rho":523,"in_the_money":74},"MELI  261009C01480000",378,408.9,-0.000018,0.076614,{"contract_symbol":525,"symbol":525,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"MELI  261009P01480000",-0.005919,0.000094,-0.798135,0.022664,-0.000593,{"strike":532,"call":533,"put":540,"callItm":74,"putItm":14,"isAtm":14},1485,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":273,"implied_volatility":273,"delta":257,"gamma":255,"theta":538,"vega":266,"rho":539,"in_the_money":74},"MELI  261009C01485000",372.9,404.1,204,-0.000026,0.076887,{"contract_symbol":541,"symbol":541,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"MELI  261009P01485000",-0.006537,0.000102,-0.871534,0.024748,-0.000655,{"strike":548,"call":549,"put":555,"callItm":74,"putItm":14,"isAtm":14},1490,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":553,"vega":266,"rho":554,"in_the_money":74},"MELI  261009C01490000",367.9,399.1,-0.000038,0.077132,{"contract_symbol":556,"symbol":556,"bid":255,"ask":261,"last":557,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":264,"implied_volatility":264,"delta":494,"gamma":558,"theta":559,"vega":560,"rho":498,"in_the_money":14},"MELI  261009P01490000",0.35,0.000083,-0.628487,0.018921,{"strike":27,"call":562,"put":568,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":333,"vega":566,"rho":567,"in_the_money":74},"MELI  261009C01495000",363,394.1,0.000003,0.077391,{"contract_symbol":569,"symbol":569,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":279,"implied_volatility":279,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"MELI  261009P01495000",-0.00794,0.000121,-1.034462,0.029374,-0.000796,{"strike":576,"call":577,"put":585,"callItm":74,"putItm":14,"isAtm":14},1500,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":582,"gamma":255,"theta":583,"vega":361,"rho":584,"in_the_money":74},"MELI  261009C01500000",357.9,389,197.5,0.999999,-0.000077,0.07765,{"contract_symbol":586,"symbol":586,"bid":255,"ask":587,"last":588,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":279,"implied_volatility":279,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"MELI  261009P01500000",0.75,0.29,-0.008731,0.000132,-1.124475,0.03193,-0.000875,{"strike":595,"call":596,"put":603,"callItm":74,"putItm":14,"isAtm":14},1510,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":582,"gamma":255,"theta":600,"vega":601,"rho":602,"in_the_money":74},"MELI  261009C01510000",347.9,379.1,-0.000152,0.000009,0.078167,{"contract_symbol":604,"symbol":604,"bid":255,"ask":261,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":279,"implied_volatility":279,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"MELI  261009P01510000",6,-0.010514,0.000155,-1.322786,0.037562,-0.001055,{"strike":612,"call":613,"put":621,"callItm":74,"putItm":14,"isAtm":14},1520,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":617,"gamma":255,"theta":618,"vega":619,"rho":620,"in_the_money":74},"MELI  261009C01520000",338,369.1,0.999997,-0.000293,0.000017,0.078685,{"contract_symbol":622,"symbol":622,"bid":255,"ask":261,"last":623,"change":255,"changePercent":9,"volume":255,"openInterest":624,"open_interest":624,"iv":279,"implied_volatility":279,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"MELI  261009P01520000",2.46,12,-0.012591,0.000181,-1.54702,0.043929,-0.001264,{"strike":631,"call":632,"put":640,"callItm":74,"putItm":14,"isAtm":14},1530,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":636,"gamma":255,"theta":637,"vega":638,"rho":639,"in_the_money":74},"MELI  261009C01530000",328,359,0.999995,-0.000551,0.000032,0.079202,{"contract_symbol":641,"symbol":641,"bid":255,"ask":261,"last":642,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":264,"implied_volatility":264,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"MELI  261009P01530000",2.22,-0.010878,0.000169,-1.285256,0.038694,-0.00109,{"strike":649,"call":650,"put":659,"callItm":74,"putItm":14,"isAtm":14},1540,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":655,"gamma":321,"theta":656,"vega":657,"rho":658,"in_the_money":74},"MELI  261009C01540000",318.1,349,150.72,0.99999,-0.001014,0.00006,0.079719,{"contract_symbol":660,"symbol":660,"bid":255,"ask":261,"last":661,"change":255,"changePercent":9,"volume":255,"openInterest":662,"open_interest":662,"iv":264,"implied_volatility":264,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"MELI  261009P01540000",1.67,19,-0.013123,0.000199,-1.512445,0.045533,-0.001315,{"strike":669,"call":670,"put":678,"callItm":74,"putItm":14,"isAtm":14},1550,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":674,"gamma":321,"theta":675,"vega":676,"rho":677,"in_the_money":74},"MELI  261009C01550000",308,339.2,0.999982,-0.001822,0.000107,0.080251,{"contract_symbol":679,"symbol":679,"bid":255,"ask":261,"last":262,"change":255,"changePercent":9,"volume":255,"openInterest":680,"open_interest":680,"iv":279,"implied_volatility":279,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"MELI  261009P01550000",13,-0.020945,0.00028,-2.392079,0.067925,-0.002107,{"strike":687,"call":688,"put":697,"callItm":74,"putItm":14,"isAtm":14},1560,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":693,"gamma":266,"theta":694,"vega":695,"rho":696,"in_the_money":74},"MELI  261009C01560000",298,329.2,165.7,0.999967,-0.0032,0.000188,0.080752,{"contract_symbol":698,"symbol":698,"bid":255,"ask":261,"last":306,"change":255,"changePercent":9,"volume":255,"openInterest":699,"open_interest":699,"iv":279,"implied_volatility":279,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"MELI  261009P01560000",28,-0.024564,0.000321,-2.735926,0.077689,-0.002473,{"strike":706,"call":707,"put":716,"callItm":74,"putItm":14,"isAtm":14},1570,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":256,"implied_volatility":256,"delta":712,"gamma":566,"theta":713,"vega":714,"rho":715,"in_the_money":74},"MELI  261009C01570000",288,319.2,278,0.999941,-0.005494,0.000322,0.081268,{"contract_symbol":717,"symbol":717,"bid":255,"ask":261,"last":718,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":279,"implied_volatility":279,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"MELI  261009P01570000",2.25,26,-0.028664,0.000365,-3.112595,0.088385,-0.002888,{"strike":726,"call":727,"put":737,"callItm":74,"putItm":14,"isAtm":14},1580,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":256,"implied_volatility":256,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":74},"MELI  261009C01580000",278.2,308.3,113.9,0.999899,0.000005,-0.009224,0.000541,0.081781,{"contract_symbol":738,"symbol":738,"bid":255,"ask":261,"last":739,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":279,"implied_volatility":279,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"MELI  261009P01580000",1.78,-0.033288,0.000413,-3.522671,0.100029,-0.003357,{"strike":746,"call":747,"put":757,"callItm":74,"putItm":14,"isAtm":14},1590,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":752,"implied_volatility":752,"delta":753,"gamma":733,"theta":754,"vega":755,"rho":756,"in_the_money":74},"MELI  261009C01590000",268.2,298.3,112.3,0.6249,0.999888,-0.009843,0.000596,0.082298,{"contract_symbol":758,"symbol":758,"bid":255,"ask":261,"last":718,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"MELI  261009P01590000",1.3049,-0.035695,0.000446,-3.655724,0.105935,-0.003598,{"strike":766,"call":767,"put":778,"callItm":74,"putItm":14,"isAtm":14},1600,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":772,"changePercent":9,"volume":178,"openInterest":403,"open_interest":403,"iv":773,"implied_volatility":773,"delta":774,"gamma":389,"theta":775,"vega":776,"rho":777,"in_the_money":74},"MELI  261009C01600000",258.2,288.3,271.88,23.88,0.6052,0.999876,-0.01047,0.000654,0.082829,{"contract_symbol":779,"symbol":779,"bid":262,"ask":261,"last":319,"change":255,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"MELI  261009P01600000",97,306,1.2772,-0.038202,0.000482,-3.782066,0.111979,-0.003849,{"strike":789,"call":790,"put":799,"callItm":74,"putItm":14,"isAtm":14},1610,{"contract_symbol":791,"symbol":791,"bid":792,"ask":711,"last":793,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":794,"implied_volatility":794,"delta":795,"gamma":375,"theta":796,"vega":797,"rho":798,"in_the_money":74},"MELI  261009C01610000",248.2,121.58,0.5854,0.999863,-0.011105,0.000717,0.083331,{"contract_symbol":800,"symbol":800,"bid":255,"ask":261,"last":801,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"MELI  261009P01610000",1.55,1.2484,-0.040818,0.00052,-3.901676,0.118179,-0.004111,{"strike":809,"call":810,"put":821,"callItm":74,"putItm":14,"isAtm":14},1620,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":74},"MELI  261009C01620000",238.2,269.4,182.1,0.5654,0.999849,0.000008,-0.011746,0.000786,0.083847,{"contract_symbol":822,"symbol":822,"bid":255,"ask":261,"last":823,"change":255,"changePercent":9,"volume":255,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"MELI  261009P01620000",0.54,22,1.2188,-0.043556,0.000562,-4.014495,0.124553,-0.004384,{"strike":832,"call":833,"put":842,"callItm":74,"putItm":14,"isAtm":14},1630,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":837,"implied_volatility":837,"delta":838,"gamma":601,"theta":839,"vega":840,"rho":841,"in_the_money":74},"MELI  261009C01630000",228.2,258.4,0.5453,0.999834,-0.012397,0.00086,0.084363,{"contract_symbol":843,"symbol":843,"bid":255,"ask":261,"last":844,"change":255,"changePercent":9,"volume":255,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"MELI  261009P01630000",2.6,89,1.1883,-0.046426,0.000606,-4.120432,0.131119,-0.004671,{"strike":853,"call":854,"put":863,"callItm":74,"putItm":14,"isAtm":14},1635,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":858,"implied_volatility":858,"delta":859,"gamma":601,"theta":860,"vega":861,"rho":862,"in_the_money":74},"MELI  261009C01635000",223.2,253.4,0.5352,0.999826,-0.012729,0.0009,0.084637,{"contract_symbol":864,"symbol":864,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":14},"MELI  261009P01635000",1.1728,-0.047916,0.00063,-4.17078,0.134482,-0.004819,{"strike":872,"call":873,"put":884,"callItm":74,"putItm":14,"isAtm":14},1640,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":74},"MELI  261009C01640000",219,248.1,64.1,0.5251,0.999817,0.00001,-0.013073,0.000941,0.084879,{"contract_symbol":885,"symbol":885,"bid":255,"ask":261,"last":886,"change":255,"changePercent":9,"volume":255,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"MELI  261009P01640000",0.64,79,1.0835,-0.039487,0.000583,-3.295726,0.115048,-0.003957,{"strike":895,"call":896,"put":906,"callItm":74,"putItm":14,"isAtm":14},1645,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":74},"MELI  261009C01645000",213.3,244.5,0.515,0.999808,0.000011,-0.013431,0.000986,0.085137,{"contract_symbol":907,"symbol":907,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":14},"MELI  261009P01645000",1.1411,-0.051015,0.000681,-4.266143,0.141379,-0.005127,{"strike":915,"call":916,"put":928,"callItm":74,"putItm":14,"isAtm":14},1650,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":921,"changePercent":9,"volume":178,"openInterest":922,"open_interest":922,"iv":923,"implied_volatility":923,"delta":924,"gamma":902,"theta":925,"vega":926,"rho":927,"in_the_money":74},"MELI  261009C01650000",209,238.5,221.98,5.33,17,0.5049,0.999798,-0.013803,0.001034,0.085395,{"contract_symbol":929,"symbol":929,"bid":255,"ask":261,"last":22,"change":255,"changePercent":9,"volume":255,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"MELI  261009P01650000",284,1.052,-0.042114,0.000633,-3.371625,0.121222,-0.004218,{"strike":938,"call":939,"put":949,"callItm":74,"putItm":14,"isAtm":14},1655,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":74},"MELI  261009C01655000",204.3,233.4,0.4948,0.999787,0.000012,-0.014189,0.001084,0.085653,{"contract_symbol":950,"symbol":950,"bid":255,"ask":261,"last":951,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"MELI  261009P01655000",0.74,1.1086,-0.054286,0.000736,-4.354234,0.148527,-0.005453,{"strike":959,"call":960,"put":971,"callItm":74,"putItm":14,"isAtm":14},1660,{"contract_symbol":961,"symbol":961,"bid":962,"ask":835,"last":963,"change":255,"changePercent":9,"volume":255,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":74},"MELI  261009C01660000",200.1,162.8,21,0.4847,0.999776,0.000013,-0.014587,0.001138,0.085926,{"contract_symbol":972,"symbol":972,"bid":255,"ask":261,"last":973,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":14},"MELI  261009P01660000",2.18,1.0921,-0.055992,0.000766,-4.39548,0.152202,-0.005622,{"strike":981,"call":982,"put":992,"callItm":74,"putItm":14,"isAtm":14},1665,{"contract_symbol":983,"symbol":983,"bid":984,"ask":856,"last":985,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":74},"MELI  261009C01665000",194.2,137.85,0.4746,0.999764,0.000014,-0.015001,0.001195,0.086168,{"contract_symbol":993,"symbol":993,"bid":255,"ask":261,"last":994,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"MELI  261009P01665000",0.17,1.0753,-0.057749,0.000797,-4.434817,0.155951,-0.005796,{"strike":1002,"call":1003,"put":1014,"callItm":74,"putItm":14,"isAtm":14},1670,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":255,"changePercent":9,"volume":255,"openInterest":624,"open_interest":624,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":74},"MELI  261009C01670000",189.3,218.4,115.87,0.4645,0.999751,0.000015,-0.015426,0.001256,0.086426,{"contract_symbol":1015,"symbol":1015,"bid":319,"ask":261,"last":1016,"change":1017,"changePercent":9,"volume":605,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"MELI  261009P01670000",0.52,0.11,40,1.0584,-0.059559,0.000829,-4.472206,0.159776,-0.005976,{"strike":1026,"call":1027,"put":1038,"callItm":74,"putItm":14,"isAtm":14},1675,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":74},"MELI  261009C01675000",184.3,213.5,108.32,0.4543,0.999737,0.000016,-0.015863,0.00132,0.086683,{"contract_symbol":1039,"symbol":1039,"bid":255,"ask":261,"last":1040,"change":102,"changePercent":9,"volume":510,"openInterest":257,"open_interest":257,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"MELI  261009P01675000",0.2,1.0414,-0.061427,0.000864,-4.507607,0.163683,-0.006161,{"strike":1048,"call":1049,"put":1061,"callItm":74,"putItm":14,"isAtm":14},1680,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":1054,"changePercent":9,"volume":257,"openInterest":1055,"open_interest":1055,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":619,"theta":1058,"vega":1059,"rho":1060,"in_the_money":74},"MELI  261009C01680000",179.3,208.3,179.9,21.79,32,0.4441,0.999722,-0.016312,0.001389,0.08694,{"contract_symbol":1062,"symbol":1062,"bid":255,"ask":261,"last":1063,"change":1064,"changePercent":9,"volume":257,"openInterest":214,"open_interest":214,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":861,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"MELI  261009P01680000",0.4,-0.05,1.0241,-0.063354,-4.540977,0.167674,-0.006352,{"strike":1071,"call":1072,"put":1083,"callItm":74,"putItm":14,"isAtm":14},1685,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":1076,"change":255,"changePercent":9,"volume":255,"openInterest":1077,"open_interest":1077,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":282,"theta":1080,"vega":1081,"rho":1082,"in_the_money":74},"MELI  261009C01685000",174.2,203.3,144.64,15,0.4339,0.999707,-0.016772,0.001462,0.087198,{"contract_symbol":1084,"symbol":1084,"bid":255,"ask":261,"last":1085,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"MELI  261009P01685000",2.04,0.9364,-0.052684,0.000851,-3.591394,0.145056,-0.005264,{"strike":1093,"call":1094,"put":1105,"callItm":74,"putItm":14,"isAtm":14},1690,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":255,"changePercent":9,"volume":255,"openInterest":210,"open_interest":210,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":74},"MELI  261009C01690000",169.3,198.5,180,0.4237,0.99969,0.00002,-0.017243,0.001539,0.087455,{"contract_symbol":1106,"symbol":1106,"bid":255,"ask":1107,"last":462,"change":1108,"changePercent":9,"volume":257,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"MELI  261009P01690000",4.4,-1.35,27,0.989,-0.067405,0.000977,-4.601424,0.175932,-0.006753,{"strike":1117,"call":1118,"put":1131,"callItm":74,"putItm":14,"isAtm":14},1695,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":1123,"changePercent":9,"volume":1124,"openInterest":719,"open_interest":719,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":74},"MELI  261009C01695000",164.2,193.7,158.79,-23.31,18,0.4134,0.999672,0.000022,-0.017723,0.001621,0.087728,{"contract_symbol":1132,"symbol":1132,"bid":255,"ask":1133,"last":1134,"change":1135,"changePercent":9,"volume":510,"openInterest":1136,"open_interest":1136,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":14},"MELI  261009P01695000",2.9,0.01,-1.64,49,0.9712,-0.069536,0.00102,-4.628393,0.180208,-0.006964,{"strike":1144,"call":1145,"put":1156,"callItm":74,"putItm":14,"isAtm":14},1700,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":255,"changePercent":9,"volume":255,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":433,"theta":1153,"vega":1154,"rho":1155,"in_the_money":74},"MELI  261009C01700000",159.3,183.9,135.22,121,0.4032,0.999653,-0.018213,0.001709,0.087985,{"contract_symbol":1157,"symbol":1157,"bid":255,"ask":178,"last":1158,"change":1159,"changePercent":9,"volume":510,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":363,"theta":1163,"vega":1164,"rho":1165,"in_the_money":14},"MELI  261009P01700000",1.39,1.34,116,0.8844,-0.058042,-3.661716,0.156588,-0.005792,{"strike":1167,"call":1168,"put":1179,"callItm":74,"putItm":14,"isAtm":14},1705,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":74},"MELI  261009C01705000",154.3,183.5,120,0.3929,0.999633,0.000025,-0.018714,0.001801,0.088226,{"contract_symbol":1180,"symbol":1180,"bid":255,"ask":261,"last":1181,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"MELI  261009P01705000",1.25,0.935,-0.074034,0.001111,-4.675512,0.189084,-0.007408,{"strike":1189,"call":1190,"put":1203,"callItm":74,"putItm":14,"isAtm":14},1710,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":1195,"changePercent":9,"volume":1124,"openInterest":1196,"open_interest":1196,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":74},"MELI  261009C01710000",149.4,178.5,143.95,22.6,43,0.3825,0.999611,0.000027,-0.01922,0.0019,0.088499,{"contract_symbol":1204,"symbol":1204,"bid":255,"ask":261,"last":257,"change":255,"changePercent":9,"volume":255,"openInterest":1205,"open_interest":1205,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":14},"MELI  261009P01710000",67,0.9167,-0.076412,0.001161,-4.695522,0.193697,-0.007642,{"strike":1213,"call":1214,"put":1226,"callItm":74,"putItm":14,"isAtm":14},1715,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":255,"changePercent":9,"volume":255,"openInterest":1219,"open_interest":1219,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":74},"MELI  261009C01715000",144.4,173.6,131,7,0.3722,0.999588,0.00003,-0.019737,0.002005,0.088739,{"contract_symbol":1227,"symbol":1227,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":14},"MELI  261009P01715000",0.8981,-0.078884,0.001214,-4.713062,0.198436,-0.007886,{"strike":1235,"call":1236,"put":1246,"callItm":74,"putItm":14,"isAtm":14},1720,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":255,"changePercent":9,"volume":255,"openInterest":1018,"open_interest":1018,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":638,"theta":1243,"vega":1244,"rho":1245,"in_the_money":74},"MELI  261009C01720000",139.4,164.1,149.9,0.3618,0.999563,-0.020262,0.002118,0.088996,{"contract_symbol":1247,"symbol":1247,"bid":255,"ask":261,"last":257,"change":255,"changePercent":9,"volume":255,"openInterest":1248,"open_interest":1248,"iv":1249,"implied_volatility":1249,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":14},"MELI  261009P01720000",20,0.8794,-0.081456,0.00127,-4.728045,0.203308,-0.00814,{"strike":1256,"call":1257,"put":1268,"callItm":74,"putItm":14,"isAtm":14},1722.5,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":1261,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":74},"MELI  261009C01722500",136.9,166.1,27.74,0.3566,0.999549,0.000034,-0.020531,0.002177,0.089124,{"contract_symbol":1269,"symbol":1269,"bid":255,"ask":1270,"last":1271,"change":9,"changePercent":9,"volume":510,"openInterest":255,"open_interest":255,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":14},"MELI  261009P01722500",4.3,2.01,0.87,-0.082783,0.0013,-4.734549,0.205797,-0.00827,{"strike":1279,"call":1280,"put":1294,"callItm":74,"putItm":14,"isAtm":14},1725,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":1285,"changePercent":9,"volume":1286,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":74},"MELI  261009C01725000",134.4,163.7,145.57,0.96,85,134,0.3513,0.999535,0.000035,-0.020808,0.00224,0.089252,{"contract_symbol":1295,"symbol":1295,"bid":255,"ask":261,"last":1296,"change":1297,"changePercent":9,"volume":510,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"MELI  261009P01725000",1.28,-0.42,34,0.7945,-0.068497,0.001232,-3.742264,0.178145,-0.006821,{"strike":1306,"call":1307,"put":1317,"callItm":74,"putItm":14,"isAtm":14},1727.5,{"contract_symbol":1308,"symbol":1308,"bid":1309,"ask":1310,"last":824,"change":255,"changePercent":9,"volume":255,"openInterest":1248,"open_interest":1248,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":74},"MELI  261009C01727500",131.9,161.1,0.3461,0.999521,0.000037,-0.021097,0.002305,0.08938,{"contract_symbol":1318,"symbol":1318,"bid":255,"ask":1319,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":14},"MELI  261009P01727500",3.7,0.8509,-0.08552,0.001362,-4.745525,0.210885,-0.00854,{"strike":1327,"call":1328,"put":1340,"callItm":74,"putItm":14,"isAtm":14},1730,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":1332,"change":255,"changePercent":9,"volume":255,"openInterest":1333,"open_interest":1333,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":74},"MELI  261009C01730000",132.3,154.1,125.67,95,0.3409,0.999505,0.000038,-0.0214,0.002374,0.089508,{"contract_symbol":1341,"symbol":1341,"bid":255,"ask":510,"last":1342,"change":255,"changePercent":9,"volume":255,"openInterest":1196,"open_interest":1196,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":14},"MELI  261009P01730000",3.17,0.8414,-0.086934,0.001394,-4.74997,0.213487,-0.008679,{"strike":1350,"call":1351,"put":1363,"callItm":74,"putItm":14,"isAtm":14},1732.5,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":255,"changePercent":9,"volume":255,"openInterest":1356,"open_interest":1356,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":74},"MELI  261009C01732500",126.8,156.2,23.93,8,0.3357,0.999489,0.00004,-0.021716,0.002446,0.089635,{"contract_symbol":1364,"symbol":1364,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"MELI  261009P01732500",0.8317,-0.08838,0.001428,-4.753701,0.21613,-0.008821,{"strike":1372,"call":1373,"put":1383,"callItm":74,"putItm":14,"isAtm":14},1735,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1376,"last":1160,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":74},"MELI  261009C01735000",124.4,153.7,0.3305,0.999472,0.000042,-0.022044,0.002522,0.089763,{"contract_symbol":1384,"symbol":1384,"bid":319,"ask":1385,"last":1386,"change":1387,"changePercent":9,"volume":257,"openInterest":964,"open_interest":964,"iv":1388,"implied_volatility":1388,"delta":1389,"gamma":1322,"theta":1390,"vega":1391,"rho":1392,"in_the_money":14},"MELI  261009P01735000",7.2,0.5,-2.04,0.7573,-0.073356,-3.760079,0.187776,-0.007298,{"strike":1394,"call":1395,"put":1405,"callItm":74,"putItm":14,"isAtm":14},1737.5,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":255,"changePercent":9,"volume":255,"openInterest":662,"open_interest":662,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":447,"theta":1402,"vega":1403,"rho":1404,"in_the_money":74},"MELI  261009C01737500",122.2,151.2,107,0.3253,0.999454,-0.022385,0.002602,0.089891,{"contract_symbol":1406,"symbol":1406,"bid":255,"ask":261,"last":1407,"change":255,"changePercent":9,"volume":255,"openInterest":510,"open_interest":510,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":14},"MELI  261009P01737500",8.57,0.8123,-0.09137,0.001499,-4.758959,0.221541,-0.009115,{"strike":1415,"call":1416,"put":1427,"callItm":74,"putItm":14,"isAtm":14},1740,{"contract_symbol":1417,"symbol":1417,"bid":1418,"ask":1419,"last":1420,"change":255,"changePercent":9,"volume":255,"openInterest":206,"open_interest":206,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":74},"MELI  261009C01740000",122.3,144.2,16.2,0.3201,0.999435,0.000046,-0.022738,0.002686,0.090018,{"contract_symbol":1428,"symbol":1428,"bid":255,"ask":1429,"last":1430,"change":1431,"changePercent":9,"volume":278,"openInterest":1432,"open_interest":1432,"iv":1433,"implied_volatility":1433,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":14},"MELI  261009P01740000",4.6,0.53,-0.64,41,0.8025,-0.092917,0.001536,-4.760453,0.224313,-0.009268,{"strike":1440,"call":1441,"put":1454,"callItm":74,"putItm":14,"isAtm":14},1742.5,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":1446,"changePercent":9,"volume":257,"openInterest":1447,"open_interest":1447,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":74},"MELI  261009C01742500",116.9,146.2,128.53,108.43,11,0.3149,0.999415,0.000048,-0.023103,0.002774,0.090146,{"contract_symbol":1455,"symbol":1455,"bid":255,"ask":261,"last":1456,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":1457,"implied_volatility":1457,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":1462,"in_the_money":14},"MELI  261009P01742500",10.26,0.7927,-0.094501,0.001574,-4.761168,0.22713,-0.009423,{"strike":1464,"call":1465,"put":1477,"callItm":74,"putItm":14,"isAtm":14},1745,{"contract_symbol":1466,"symbol":1466,"bid":1467,"ask":1468,"last":1469,"change":255,"changePercent":9,"volume":255,"openInterest":1470,"open_interest":1470,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":74},"MELI  261009C01745000",117.4,139.6,112.95,123,0.3097,0.999393,0.000051,-0.023478,0.002867,0.09029,{"contract_symbol":1478,"symbol":1478,"bid":255,"ask":261,"last":587,"change":1479,"changePercent":9,"volume":1480,"openInterest":662,"open_interest":662,"iv":1481,"implied_volatility":1481,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":14},"MELI  261009P01745000",-9.69,38,0.7828,-0.096124,0.001614,-4.761084,0.229996,-0.009583,{"strike":1488,"call":1489,"put":1500,"callItm":74,"putItm":14,"isAtm":14},1750,{"contract_symbol":1490,"symbol":1490,"bid":1491,"ask":1492,"last":1493,"change":493,"changePercent":9,"volume":257,"openInterest":918,"open_interest":918,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":74},"MELI  261009C01750000",111.9,133.8,120.9,0.2993,0.999348,0.000056,-0.024248,0.003064,0.090528,{"contract_symbol":1501,"symbol":1501,"bid":255,"ask":257,"last":1502,"change":1503,"changePercent":9,"volume":1504,"openInterest":1505,"open_interest":1505,"iv":1506,"implied_volatility":1506,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":14},"MELI  261009P01750000",1.63,-0.61,25,75,0.7002,-0.081589,0.001597,-3.769093,0.203576,-0.008106,{"strike":1513,"call":1514,"put":1526,"callItm":74,"putItm":14,"isAtm":14},1755,{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":1287,"last":1517,"change":1518,"changePercent":9,"volume":257,"openInterest":1519,"open_interest":1519,"iv":1520,"implied_volatility":1520,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":74},"MELI  261009C01755000",104.6,123.14,42.54,60,0.2887,0.999299,0.000062,-0.025021,0.003277,0.090782,{"contract_symbol":1527,"symbol":1527,"bid":255,"ask":510,"last":190,"change":255,"changePercent":9,"volume":255,"openInterest":1356,"open_interest":1356,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":14},"MELI  261009P01755000",0.7427,-0.103035,0.00179,-4.752353,0.241966,-0.010261,{"strike":1535,"call":1536,"put":1547,"callItm":74,"putItm":14,"isAtm":14},1760,{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1539,"last":1540,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":74},"MELI  261009C01760000",99.7,127.1,14.01,0.2781,0.999245,0.000069,-0.02579,0.003506,0.091035,{"contract_symbol":1548,"symbol":1548,"bid":319,"ask":1549,"last":1550,"change":1551,"changePercent":9,"volume":257,"openInterest":1504,"open_interest":1504,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"MELI  261009P01760000",10.8,3.47,0.63,0.6612,-0.087847,0.001788,-3.761818,0.215178,-0.008719,{"strike":1559,"call":1560,"put":1572,"callItm":74,"putItm":14,"isAtm":14},1765,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":1564,"change":1565,"changePercent":9,"volume":257,"openInterest":824,"open_interest":824,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":74},"MELI  261009C01765000",100.8,118,113.27,101.94,0.2675,0.999187,0.000077,-0.026551,0.003754,0.091289,{"contract_symbol":1573,"symbol":1573,"bid":255,"ask":261,"last":1574,"change":1575,"changePercent":9,"volume":178,"openInterest":922,"open_interest":922,"iv":1576,"implied_volatility":1576,"delta":1577,"gamma":1578,"theta":1579,"vega":1580,"rho":1581,"in_the_money":14},"MELI  261009P01765000",1.3,-3.95,0.7017,-0.110714,0.001996,-4.729072,0.254847,-0.011014,{"strike":1583,"call":1584,"put":1594,"callItm":74,"putItm":14,"isAtm":14},1770,{"contract_symbol":1585,"symbol":1585,"bid":1586,"ask":1587,"last":1588,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":1589,"implied_volatility":1589,"delta":1590,"gamma":512,"theta":1591,"vega":1592,"rho":1593,"in_the_money":74},"MELI  261009C01770000",95.9,113.1,59.71,0.2567,0.999124,-0.027302,0.004023,0.091558,{"contract_symbol":1595,"symbol":1595,"bid":319,"ask":1596,"last":1597,"change":1598,"changePercent":9,"volume":257,"openInterest":1599,"open_interest":1599,"iv":1600,"implied_volatility":1600,"delta":1601,"gamma":1602,"theta":1603,"vega":1604,"rho":1605,"in_the_money":14},"MELI  261009P01770000",3.3,2.52,-3.38,36,0.6809,-0.11489,0.002112,-4.711445,0.261675,-0.011423,{"strike":1607,"call":1608,"put":1619,"callItm":74,"putItm":14,"isAtm":14},1775,{"contract_symbol":1609,"symbol":1609,"bid":1610,"ask":1611,"last":1612,"change":255,"changePercent":9,"volume":255,"openInterest":1124,"open_interest":1124,"iv":1613,"implied_volatility":1613,"delta":1614,"gamma":1615,"theta":1616,"vega":1617,"rho":1618,"in_the_money":74},"MELI  261009C01775000",91,108.2,54.33,0.2459,0.999055,0.000096,-0.028045,0.004313,0.091793,{"contract_symbol":1620,"symbol":1620,"bid":319,"ask":1447,"last":1621,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":1622,"implied_volatility":1622,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":14},"MELI  261009P01775000",5.68,0.6597,-0.119323,0.002239,-4.689491,0.268789,-0.011858,{"strike":1629,"call":1630,"put":1641,"callItm":74,"putItm":14,"isAtm":14},1780,{"contract_symbol":1631,"symbol":1631,"bid":1632,"ask":1633,"last":1634,"change":255,"changePercent":9,"volume":255,"openInterest":824,"open_interest":824,"iv":1635,"implied_volatility":1635,"delta":1636,"gamma":1637,"theta":1638,"vega":1639,"rho":1640,"in_the_money":74},"MELI  261009C01780000",86.2,103.3,87,0.235,0.998979,0.000108,-0.028776,0.004631,0.092045,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":1645,"change":1646,"changePercent":9,"volume":1647,"openInterest":1077,"open_interest":1077,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":14},"MELI  261009P01780000",0.3,5.9,3.2,-1.8,69,0.6384,-0.124041,0.002378,-4.662921,0.276214,-0.012319,{"strike":1655,"call":1656,"put":1668,"callItm":74,"putItm":14,"isAtm":14},1782.5,{"contract_symbol":1657,"symbol":1657,"bid":1658,"ask":1659,"last":1660,"change":255,"changePercent":9,"volume":255,"openInterest":1661,"open_interest":1661,"iv":1662,"implied_volatility":1662,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":74},"MELI  261009C01782500",83.8,100.9,85.5,39,0.2295,0.998938,0.000115,-0.029137,0.004802,0.092187,{"contract_symbol":1669,"symbol":1669,"bid":255,"ask":261,"last":1670,"change":1671,"changePercent":9,"volume":257,"openInterest":403,"open_interest":403,"iv":1672,"implied_volatility":1672,"delta":1673,"gamma":1674,"theta":1675,"vega":1676,"rho":1677,"in_the_money":14},"MELI  261009P01782500",1.75,-10.15,0.5702,-0.105002,0.002364,-3.698711,0.24533,-0.010397,{"strike":1679,"call":1680,"put":1691,"callItm":74,"putItm":14,"isAtm":14},1785,{"contract_symbol":1681,"symbol":1681,"bid":1682,"ask":1683,"last":1684,"change":255,"changePercent":9,"volume":255,"openInterest":887,"open_interest":887,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":74},"MELI  261009C01785000",81.4,98.5,49.72,0.2271,0.998729,0.000137,-0.033989,0.005659,0.092279,{"contract_symbol":1692,"symbol":1692,"bid":319,"ask":1693,"last":1694,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":1695,"implied_volatility":1695,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":14},"MELI  261009P01785000",6.1,6.5,0.6167,-0.129077,0.00253,-4.631407,0.283978,-0.012812,{"strike":1702,"call":1703,"put":1713,"callItm":74,"putItm":14,"isAtm":14},1787.5,{"contract_symbol":1704,"symbol":1704,"bid":887,"ask":1705,"last":1706,"change":255,"changePercent":9,"volume":255,"openInterest":1248,"open_interest":1248,"iv":1707,"implied_volatility":1707,"delta":1708,"gamma":1709,"theta":1710,"vega":1711,"rho":1712,"in_the_money":74},"MELI  261009C01787500",96.1,44.93,0.2853,0.99031,0.000674,-0.263936,0.034978,0.091586,{"contract_symbol":1714,"symbol":1714,"bid":255,"ask":1715,"last":1716,"change":255,"changePercent":9,"volume":255,"openInterest":1447,"open_interest":1447,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":1697,"theta":1719,"vega":1720,"rho":1721,"in_the_money":14},"MELI  261009P01787500",4.2,7.8,0.5493,-0.10957,-3.67433,0.252979,-0.010843,{"strike":1723,"call":1724,"put":1736,"callItm":74,"putItm":14,"isAtm":14},1790,{"contract_symbol":1725,"symbol":1725,"bid":1726,"ask":1727,"last":1728,"change":1729,"changePercent":9,"volume":257,"openInterest":680,"open_interest":680,"iv":1730,"implied_volatility":1730,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":1735,"in_the_money":74},"MELI  261009C01790000",76.6,93.7,90,36.6,0.3337,0.974069,0.001339,-0.717412,0.081296,0.090122,{"contract_symbol":1737,"symbol":1737,"bid":262,"ask":1738,"last":1739,"change":1740,"changePercent":9,"volume":1741,"openInterest":662,"open_interest":662,"iv":1742,"implied_volatility":1742,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":14},"MELI  261009P01790000",11.6,4.7,-2.4,65,0.5948,-0.13447,0.002699,-4.59458,0.292112,-0.013339,{"strike":1749,"call":1750,"put":1760,"callItm":74,"putItm":14,"isAtm":14},1792.5,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1753,"last":605,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":1754,"implied_volatility":1754,"delta":1755,"gamma":1756,"theta":1757,"vega":1758,"rho":1759,"in_the_money":74},"MELI  261009C01792500",74.3,91.6,0.3604,0.959767,0.001781,-1.113199,0.116814,0.088861,{"contract_symbol":1761,"symbol":1761,"bid":319,"ask":1762,"last":719,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":1763,"implied_volatility":1763,"delta":1764,"gamma":1765,"theta":1766,"vega":1767,"rho":1768,"in_the_money":14},"MELI  261009P01792500",11.7,0.5837,-0.137315,0.00279,-4.574041,0.29633,-0.013617,{"strike":1770,"call":1771,"put":1781,"callItm":74,"putItm":14,"isAtm":14},1795,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":845,"last":1774,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":1775,"implied_volatility":1775,"delta":1776,"gamma":1777,"theta":1778,"vega":1779,"rho":1780,"in_the_money":74},"MELI  261009C01795000",71.9,81.81,0.3806,0.945873,0.002139,-1.491364,0.148183,0.087606,{"contract_symbol":1782,"symbol":1782,"bid":319,"ask":1783,"last":1784,"change":255,"changePercent":9,"volume":255,"openInterest":624,"open_interest":624,"iv":1785,"implied_volatility":1785,"delta":1786,"gamma":1787,"theta":1788,"vega":1789,"rho":1790,"in_the_money":14},"MELI  261009P01795000",11.8,14.5,0.5175,-0.117098,0.002816,-3.629376,0.265259,-0.011578,{"strike":1792,"call":1793,"put":1805,"callItm":74,"putItm":14,"isAtm":14},1797.5,{"contract_symbol":1794,"symbol":1794,"bid":1795,"ask":1796,"last":1797,"change":1798,"changePercent":9,"volume":257,"openInterest":278,"open_interest":278,"iv":1799,"implied_volatility":1799,"delta":1800,"gamma":1801,"theta":1802,"vega":1803,"rho":1804,"in_the_money":74},"MELI  261009C01797500",69.6,86.7,73.17,-0.63,0.3928,0.934185,0.002416,-1.793762,0.172727,0.086598,{"contract_symbol":1806,"symbol":1806,"bid":319,"ask":624,"last":1807,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":1808,"implied_volatility":1808,"delta":1809,"gamma":1810,"theta":1811,"vega":1812,"rho":1813,"in_the_money":14},"MELI  261009P01797500",8.6,0.5067,-0.119813,0.002923,-3.611958,0.269591,-0.011843,{"strike":1815,"call":1816,"put":1828,"callItm":74,"putItm":14,"isAtm":14},1800,{"contract_symbol":1817,"symbol":1817,"bid":1818,"ask":1819,"last":1820,"change":1821,"changePercent":9,"volume":257,"openInterest":780,"open_interest":780,"iv":1822,"implied_volatility":1822,"delta":1823,"gamma":1824,"theta":1825,"vega":1826,"rho":1827,"in_the_money":74},"MELI  261009C01800000",67.3,84.6,76.53,18.33,0.4037,0.922191,0.002673,-2.096536,0.196383,0.085527,{"contract_symbol":1829,"symbol":1829,"bid":1830,"ask":278,"last":1831,"change":1832,"changePercent":9,"volume":1218,"openInterest":1833,"open_interest":1833,"iv":1834,"implied_volatility":1834,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1839,"in_the_money":14},"MELI  261009P01800000",1.5,2.64,-6.76,149,0.496,-0.122675,0.003036,-3.594401,0.274104,-0.012123,{"strike":1841,"call":1842,"put":1851,"callItm":74,"putItm":14,"isAtm":14},1802.5,{"contract_symbol":1843,"symbol":1843,"bid":1741,"ask":1844,"last":1661,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":1845,"implied_volatility":1845,"delta":1846,"gamma":1847,"theta":1848,"vega":1849,"rho":1850,"in_the_money":74},"MELI  261009C01802500",82.1,0.4111,0.911177,0.0029,-2.358371,0.216938,0.084568,{"contract_symbol":1852,"symbol":1852,"bid":319,"ask":1853,"last":1447,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":1854,"implied_volatility":1854,"delta":1855,"gamma":1856,"theta":1857,"vega":1858,"rho":1859,"in_the_money":14},"MELI  261009P01802500",12.3,0.5385,-0.14984,0.003207,-4.476265,0.314317,-0.014841,{"strike":1861,"call":1862,"put":1873,"callItm":74,"putItm":14,"isAtm":14},1805,{"contract_symbol":1863,"symbol":1863,"bid":1864,"ask":1865,"last":1866,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":1867,"implied_volatility":1867,"delta":1868,"gamma":1869,"theta":1870,"vega":1871,"rho":1872,"in_the_money":74},"MELI  261009C01805000",62.7,80,73.31,0.4166,0.900502,0.003111,-2.598601,0.235885,0.083642,{"contract_symbol":1874,"symbol":1874,"bid":262,"ask":190,"last":190,"change":1875,"changePercent":9,"volume":257,"openInterest":605,"open_interest":605,"iv":1876,"implied_volatility":1876,"delta":1877,"gamma":1878,"theta":1879,"vega":1880,"rho":1881,"in_the_money":14},"MELI  261009P01805000",-1.98,0.527,-0.153311,0.003327,-4.448009,0.319139,-0.01518,{"strike":1883,"call":1884,"put":1895,"callItm":74,"putItm":14,"isAtm":14},1807.5,{"contract_symbol":1885,"symbol":1885,"bid":1886,"ask":1887,"last":1888,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":1889,"implied_volatility":1889,"delta":1890,"gamma":1891,"theta":1892,"vega":1893,"rho":1894,"in_the_money":74},"MELI  261009C01807500",60.5,77.8,70,0.4205,0.890067,0.003313,-2.819788,0.253557,0.08274,{"contract_symbol":1896,"symbol":1896,"bid":319,"ask":1897,"last":1898,"change":1899,"changePercent":9,"volume":257,"openInterest":1219,"open_interest":1219,"iv":1900,"implied_volatility":1900,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":14},"MELI  261009P01807500",12.5,9.3,-7.7,0.5173,-0.15775,0.003455,-4.448505,0.325205,-0.015615,{"strike":1907,"call":1908,"put":1920,"callItm":74,"putItm":14,"isAtm":14},1810,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":1912,"change":1913,"changePercent":9,"volume":1447,"openInterest":1599,"open_interest":1599,"iv":1914,"implied_volatility":1914,"delta":1915,"gamma":1916,"theta":1917,"vega":1918,"rho":1919,"in_the_money":74},"MELI  261009C01810000",58.3,75.5,68.48,11.02,0.4232,0.879794,0.003508,-3.023788,0.270189,0.081853,{"contract_symbol":1921,"symbol":1921,"bid":319,"ask":680,"last":1319,"change":1922,"changePercent":9,"volume":510,"openInterest":1923,"open_interest":1923,"iv":1924,"implied_volatility":1924,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":14},"MELI  261009P01810000",-4.3,62,0.4884,-0.153519,0.003593,-4.125471,0.319455,-0.015181,{"strike":1931,"call":1932,"put":1944,"callItm":74,"putItm":14,"isAtm":14},1815,{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":1936,"change":1937,"changePercent":9,"volume":178,"openInterest":1219,"open_interest":1219,"iv":1938,"implied_volatility":1938,"delta":1939,"gamma":1940,"theta":1941,"vega":1942,"rho":1943,"in_the_money":74},"MELI  261009C01815000",54,71.1,56.35,16.6,0.4253,0.859502,0.003888,-3.38546,0.300991,0.080103,{"contract_symbol":1945,"symbol":1945,"bid":1830,"ask":1946,"last":1947,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":1948,"implied_volatility":1948,"delta":1949,"gamma":1950,"theta":1951,"vega":1952,"rho":1953,"in_the_money":14},"MELI  261009P01815000",13.5,12.25,0.4957,-0.176263,0.003872,-4.579566,0.349338,-0.017443,{"strike":1955,"call":1956,"put":1968,"callItm":74,"putItm":14,"isAtm":14},1820,{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":1960,"change":1961,"changePercent":9,"volume":178,"openInterest":1480,"open_interest":1480,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1964,"theta":1965,"vega":1966,"rho":1967,"in_the_money":74},"MELI  261009C01820000",49.8,66.7,68.19,28.12,0.4234,0.839516,0.004268,-3.682058,0.328916,0.078399,{"contract_symbol":1969,"symbol":1969,"bid":1670,"ask":1898,"last":1970,"change":1971,"changePercent":9,"volume":1972,"openInterest":964,"open_interest":964,"iv":1973,"implied_volatility":1973,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":14},"MELI  261009P01820000",4.8,-18.2,24,0.4805,-0.189841,0.004184,-4.64921,0.365894,-0.018783,{"strike":1980,"call":1981,"put":1992,"callItm":74,"putItm":14,"isAtm":14},1825,{"contract_symbol":1982,"symbol":1982,"bid":1983,"ask":1984,"last":1985,"change":255,"changePercent":9,"volume":255,"openInterest":1150,"open_interest":1150,"iv":1986,"implied_volatility":1986,"delta":1987,"gamma":1988,"theta":1989,"vega":1990,"rho":1991,"in_the_money":74},"MELI  261009C01825000",45.7,62.6,33.87,0.4197,0.818626,0.004656,-3.947837,0.355681,0.076576,{"contract_symbol":1993,"symbol":1993,"bid":319,"ask":1994,"last":1995,"change":1996,"changePercent":9,"volume":257,"openInterest":1447,"open_interest":1447,"iv":1997,"implied_volatility":1997,"delta":1998,"gamma":1999,"theta":2000,"vega":2001,"rho":2002,"in_the_money":14},"MELI  261009P01825000",14.2,4.08,-21.56,0.4689,-0.206671,0.004513,-4.775863,0.385149,-0.020447,{"strike":2004,"call":2005,"put":2018,"callItm":74,"putItm":14,"isAtm":14},1830,{"contract_symbol":2006,"symbol":2006,"bid":2007,"ask":2008,"last":2009,"change":2010,"changePercent":9,"volume":178,"openInterest":2011,"open_interest":2011,"iv":2012,"implied_volatility":2012,"delta":2013,"gamma":2014,"theta":2015,"vega":2016,"rho":2017,"in_the_money":74},"MELI  261009C01830000",41.7,58.6,43.91,5.87,109,0.415,0.796319,0.005056,-4.190229,0.381827,0.074627,{"contract_symbol":2019,"symbol":2019,"bid":510,"ask":2020,"last":2021,"change":2022,"changePercent":9,"volume":1124,"openInterest":2023,"open_interest":2023,"iv":2024,"implied_volatility":2024,"delta":2025,"gamma":2026,"theta":2027,"vega":2028,"rho":2029,"in_the_money":14},"MELI  261009P01830000",15.1,5.8,-13.07,172,0.4587,-0.225854,0.004857,-4.918418,0.405463,-0.022347,{"strike":2031,"call":2032,"put":2045,"callItm":74,"putItm":14,"isAtm":14},1835,{"contract_symbol":2033,"symbol":2033,"bid":2034,"ask":2035,"last":2036,"change":2037,"changePercent":9,"volume":178,"openInterest":2038,"open_interest":2038,"iv":2039,"implied_volatility":2039,"delta":2040,"gamma":2041,"theta":2042,"vega":2043,"rho":2044,"in_the_money":74},"MELI  261009C01835000",37.9,54.9,50.1,15.63,119,0.4159,0.769003,0.005425,-4.516447,0.410625,0.072174,{"contract_symbol":2046,"symbol":2046,"bid":2047,"ask":2048,"last":2049,"change":2050,"changePercent":9,"volume":257,"openInterest":2051,"open_interest":2051,"iv":2052,"implied_volatility":2052,"delta":2053,"gamma":2054,"theta":2055,"vega":2056,"rho":2057,"in_the_money":14},"MELI  261009P01835000",1.1,17.3,10.06,-11.69,14,0.4483,-0.246771,0.005218,-5.046242,0.425773,-0.024423,{"strike":2059,"call":2060,"put":2073,"callItm":74,"putItm":14,"isAtm":14},1840,{"contract_symbol":2061,"symbol":2061,"bid":2062,"ask":2063,"last":2064,"change":2065,"changePercent":9,"volume":257,"openInterest":2066,"open_interest":2066,"iv":2067,"implied_volatility":2067,"delta":2068,"gamma":2069,"theta":2070,"vega":2071,"rho":2072,"in_the_money":74},"MELI  261009C01840000",34.2,51.3,37.54,6.24,59,0.4183,0.739302,0.005756,-4.846766,0.438188,0.069479,{"contract_symbol":2074,"symbol":2074,"bid":2075,"ask":2076,"last":2077,"change":2022,"changePercent":9,"volume":1219,"openInterest":1248,"open_interest":1248,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"MELI  261009P01840000",5.2,18.2,9.4,0.4327,-0.267372,0.005636,-5.079407,0.443868,-0.026452,{"strike":2085,"call":2086,"put":2098,"callItm":74,"putItm":14,"isAtm":14},1845,{"contract_symbol":2087,"symbol":2087,"bid":2088,"ask":2089,"last":2090,"change":2091,"changePercent":9,"volume":257,"openInterest":1610,"open_interest":1610,"iv":2092,"implied_volatility":2092,"delta":2093,"gamma":2094,"theta":2095,"vega":2096,"rho":2097,"in_the_money":74},"MELI  261009C01845000",30.6,47.9,31,-1,0.4173,0.709597,0.006084,-5.099437,0.462083,0.066783,{"contract_symbol":2099,"symbol":2099,"bid":22,"ask":2100,"last":2101,"change":2102,"changePercent":9,"volume":257,"openInterest":1356,"open_interest":1356,"iv":2103,"implied_volatility":2103,"delta":2104,"gamma":2105,"theta":2106,"vega":2107,"rho":2108,"in_the_money":14},"MELI  261009P01845000",20.2,12.68,-14.82,0.4185,-0.290935,0.006071,-5.118068,0.462521,-0.028786,{"strike":2110,"call":2111,"put":2123,"callItm":74,"putItm":14,"isAtm":14},1850,{"contract_symbol":2112,"symbol":2112,"bid":2113,"ask":2114,"last":2115,"change":278,"changePercent":9,"volume":624,"openInterest":2116,"open_interest":2116,"iv":2117,"implied_volatility":2117,"delta":2118,"gamma":2119,"theta":2120,"vega":2121,"rho":2122,"in_the_money":74},"MELI  261009C01850000",27.3,44.7,35,190,0.4139,0.679249,0.00641,-5.286077,0.482905,0.064022,{"contract_symbol":2124,"symbol":2124,"bid":605,"ask":2125,"last":263,"change":2126,"changePercent":9,"volume":964,"openInterest":2127,"open_interest":2127,"iv":2128,"implied_volatility":2128,"delta":2129,"gamma":2130,"theta":2131,"vega":2132,"rho":2133,"in_the_money":14},"MELI  261009P01850000",15.9,-16.4,171,0.4007,-0.315596,0.006578,-5.081747,0.479617,-0.031212,{"strike":2135,"call":2136,"put":2150,"callItm":74,"putItm":14,"isAtm":14},1855,{"contract_symbol":2137,"symbol":2137,"bid":2138,"ask":2139,"last":2140,"change":2141,"changePercent":9,"volume":2142,"openInterest":2143,"open_interest":2143,"iv":2144,"implied_volatility":2144,"delta":2145,"gamma":2146,"theta":2147,"vega":2148,"rho":2149,"in_the_money":74},"MELI  261009C01855000",25.9,37.4,31.42,6.81,127,46,0.4157,0.645594,0.006634,-5.51773,0.501985,0.060931,{"contract_symbol":2151,"symbol":2151,"bid":1270,"ask":2152,"last":2153,"change":2154,"changePercent":9,"volume":403,"openInterest":403,"open_interest":403,"iv":2155,"implied_volatility":2155,"delta":2156,"gamma":2157,"theta":2158,"vega":2159,"rho":2160,"in_the_money":14},"MELI  261009P01855000",16.5,15.6,-23.4,0.3991,-0.349074,0.006873,-5.268642,0.499201,-0.034546,{"strike":2162,"call":2163,"put":2176,"callItm":74,"putItm":14,"isAtm":14},1860,{"contract_symbol":2164,"symbol":2164,"bid":2165,"ask":2166,"last":2167,"change":2168,"changePercent":9,"volume":2169,"openInterest":2038,"open_interest":2038,"iv":2170,"implied_volatility":2170,"delta":2171,"gamma":2172,"theta":2173,"vega":2174,"rho":2175,"in_the_money":74},"MELI  261009C01860000",21.1,38.6,31.4,10.3,335,0.4201,0.610597,0.006768,-5.747226,0.517374,0.057671,{"contract_symbol":2177,"symbol":2177,"bid":2178,"ask":2179,"last":1077,"change":2180,"changePercent":9,"volume":202,"openInterest":1432,"open_interest":1432,"iv":2181,"implied_volatility":2181,"delta":2182,"gamma":2183,"theta":2184,"vega":2185,"rho":2186,"in_the_money":14},"MELI  261009P01860000",6.2,25.6,-20.16,0.405,-0.38582,0.007001,-5.526069,0.515994,-0.038226,{"strike":2188,"call":2189,"put":2203,"callItm":74,"putItm":14,"isAtm":14},1865,{"contract_symbol":2190,"symbol":2190,"bid":2191,"ask":2192,"last":2193,"change":2194,"changePercent":9,"volume":2195,"openInterest":2196,"open_interest":2196,"iv":2197,"implied_volatility":2197,"delta":2198,"gamma":2199,"theta":2200,"vega":2201,"rho":2202,"in_the_money":74},"MELI  261009C01865000",18.3,35.7,26.64,6.64,178,84,0.4208,0.576042,0.0069,-5.879404,0.528383,0.054466,{"contract_symbol":2204,"symbol":2204,"bid":2205,"ask":2206,"last":2207,"change":2208,"changePercent":9,"volume":605,"openInterest":964,"open_interest":964,"iv":2209,"implied_volatility":2209,"delta":2210,"gamma":2211,"theta":2212,"vega":2213,"rho":2214,"in_the_money":14},"MELI  261009P01865000",8.4,27.7,17.1,-14.25,0.4074,-0.421871,0.00712,-5.686154,0.527836,-0.041839,{"strike":2216,"call":2217,"put":2229,"callItm":74,"putItm":14,"isAtm":14},1870,{"contract_symbol":2218,"symbol":2218,"bid":2153,"ask":2219,"last":2220,"change":2221,"changePercent":9,"volume":2222,"openInterest":206,"open_interest":206,"iv":2223,"implied_volatility":2223,"delta":2224,"gamma":2225,"theta":2226,"vega":2227,"rho":2228,"in_the_money":74},"MELI  261009C01870000",33.2,25.68,8.96,112,0.4182,0.541332,0.007033,-5.919957,0.535299,0.051245,{"contract_symbol":2230,"symbol":2230,"bid":2231,"ask":202,"last":2232,"change":2233,"changePercent":9,"volume":2234,"openInterest":2235,"open_interest":2235,"iv":2236,"implied_volatility":2236,"delta":2237,"gamma":2238,"theta":2239,"vega":2240,"rho":2241,"in_the_money":14},"MELI  261009P01870000",12.2,19.3,-14.85,57,86,0.4065,-0.457825,0.007234,-5.752525,0.535229,-0.045452,{"strike":2243,"call":2244,"put":2257,"callItm":14,"putItm":74,"isAtm":14},1880,{"contract_symbol":2245,"symbol":2245,"bid":2246,"ask":198,"last":2247,"change":2248,"changePercent":9,"volume":2249,"openInterest":2250,"open_interest":2250,"iv":2251,"implied_volatility":2251,"delta":2252,"gamma":2253,"theta":2254,"vega":2255,"rho":2256,"in_the_money":14},"MELI  261009C01880000",13.2,18.08,4.32,446,108,0.4031,0.469192,0.007313,-5.720042,0.536634,0.044549,{"contract_symbol":2258,"symbol":2258,"bid":2259,"ask":202,"last":2260,"change":2261,"changePercent":9,"volume":824,"openInterest":1661,"open_interest":1661,"iv":2262,"implied_volatility":2262,"delta":2263,"gamma":2264,"theta":2265,"vega":2266,"rho":2267,"in_the_money":74},"MELI  261009P01880000",16.3,22.47,-20.03,0.3942,-0.531766,0.007478,-5.592935,0.536483,-0.052848,{"strike":2269,"call":2270,"put":2282,"callItm":14,"putItm":74,"isAtm":14},1890,{"contract_symbol":2271,"symbol":2271,"bid":1694,"ask":198,"last":2272,"change":2273,"changePercent":9,"volume":2274,"openInterest":2275,"open_interest":2275,"iv":2276,"implied_volatility":2276,"delta":2277,"gamma":2278,"theta":2279,"vega":2280,"rho":2281,"in_the_money":14},"MELI  261009C01890000",15.16,1.66,266,148,0.4008,0.39671,0.007129,-5.511491,0.520097,0.037737,{"contract_symbol":2283,"symbol":2283,"bid":2284,"ask":2285,"last":2286,"change":2287,"changePercent":9,"volume":1219,"openInterest":278,"open_interest":278,"iv":1151,"implied_volatility":1151,"delta":2288,"gamma":2289,"theta":2290,"vega":2291,"rho":2292,"in_the_money":74},"MELI  261009P01890000",22.7,41.6,34.38,-4.42,-0.602624,0.00709,-5.547988,0.520284,-0.06005,{"strike":2294,"call":2295,"put":2305,"callItm":14,"putItm":74,"isAtm":14},1900,{"contract_symbol":2296,"symbol":2296,"bid":1694,"ask":2125,"last":2051,"change":1107,"changePercent":9,"volume":2297,"openInterest":2298,"open_interest":2298,"iv":2299,"implied_volatility":2299,"delta":2300,"gamma":2301,"theta":2302,"vega":2303,"rho":2304,"in_the_money":14},"MELI  261009C01900000",141,275,0.4027,0.329,0.006658,-5.196225,0.487959,0.031335,{"contract_symbol":2306,"symbol":2306,"bid":2307,"ask":2308,"last":2309,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2310,"implied_volatility":2310,"delta":2311,"gamma":2312,"theta":2313,"vega":2314,"rho":2315,"in_the_money":74},"MELI  261009P01900000",29.7,48.5,108.4,0.4238,-0.662457,0.006392,-5.523854,0.492924,-0.066245,{"strike":2317,"call":2318,"put":2330,"callItm":14,"putItm":74,"isAtm":14},1910,{"contract_symbol":2319,"symbol":2319,"bid":22,"ask":2320,"last":2321,"change":2322,"changePercent":9,"volume":278,"openInterest":2323,"open_interest":2323,"iv":2324,"implied_volatility":2324,"delta":2325,"gamma":2326,"theta":2327,"vega":2328,"rho":2329,"in_the_money":14},"MELI  261009C01910000",19.6,11.04,0.78,56,0.3954,0.262434,0.00611,-4.597597,0.439683,0.025039,{"contract_symbol":2331,"symbol":2331,"bid":2332,"ask":2333,"last":1599,"change":2334,"changePercent":9,"volume":403,"openInterest":255,"open_interest":255,"iv":2335,"implied_volatility":2335,"delta":2336,"gamma":2337,"theta":2338,"vega":2339,"rho":2340,"in_the_money":74},"MELI  261009P01910000",37.3,55.8,-75.67,0.434,-0.717905,0.00577,-5.230169,0.4558,-0.072029,{"strike":2342,"call":2343,"put":2353,"callItm":14,"putItm":74,"isAtm":14},1920,{"contract_symbol":2344,"symbol":2344,"bid":262,"ask":263,"last":2345,"change":2346,"changePercent":9,"volume":605,"openInterest":824,"open_interest":824,"iv":2347,"implied_volatility":2347,"delta":2348,"gamma":2349,"theta":2350,"vega":2351,"rho":2352,"in_the_money":14},"MELI  261009C01920000",8.47,2.14,0.4117,0.21598,0.005275,-4.302881,0.395218,0.020614,{"contract_symbol":2354,"symbol":2354,"bid":2355,"ask":2356,"last":2357,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2358,"implied_volatility":2358,"delta":2359,"gamma":2360,"theta":2361,"vega":2362,"rho":2363,"in_the_money":74},"MELI  261009P01920000",45.3,63.6,130.66,0.4326,-0.77229,0.005174,-4.659127,0.407377,-0.077697,{"strike":2365,"call":2366,"put":2379,"callItm":14,"putItm":74,"isAtm":14},1930,{"contract_symbol":2367,"symbol":2367,"bid":2368,"ask":2369,"last":2370,"change":2371,"changePercent":9,"volume":263,"openInterest":2372,"open_interest":2372,"iv":2373,"implied_volatility":2373,"delta":2374,"gamma":2375,"theta":2376,"vega":2377,"rho":2378,"in_the_money":14},"MELI  261009C01930000",2.7,15.7,3.6,-1.3,81,0.4369,0.183008,0.004498,-4.132016,0.357713,0.017467,{"contract_symbol":2380,"symbol":2380,"bid":2381,"ask":2382,"last":2383,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2384,"implied_volatility":2384,"delta":2385,"gamma":2386,"theta":2387,"vega":2388,"rho":2389,"in_the_money":74},"MELI  261009P01930000",53.7,71.7,138.54,0.416,-0.829173,0.004523,-3.767514,0.342443,-0.08359,{"strike":2391,"call":2392,"put":2403,"callItm":14,"putItm":74,"isAtm":14},1940,{"contract_symbol":2393,"symbol":2393,"bid":1596,"ask":2394,"last":2395,"change":2396,"changePercent":9,"volume":2051,"openInterest":1634,"open_interest":1634,"iv":2397,"implied_volatility":2397,"delta":2398,"gamma":2399,"theta":2400,"vega":2401,"rho":2402,"in_the_money":14},"MELI  261009C01940000",8.9,4.18,0.68,0.4566,0.153653,0.003846,-3.85936,0.31961,0.014662,{"contract_symbol":2404,"symbol":2404,"bid":2405,"ask":1505,"last":1923,"change":2406,"changePercent":9,"volume":257,"openInterest":178,"open_interest":178,"iv":2407,"implied_volatility":2407,"delta":2408,"gamma":2409,"theta":2410,"vega":2411,"rho":2412,"in_the_money":74},"MELI  261009P01940000",62.5,-22.64,0.3772,-0.892888,0.003625,-2.482617,0.24886,-0.090164,{"strike":2414,"call":2415,"put":2427,"callItm":14,"putItm":74,"isAtm":14},1950,{"contract_symbol":2416,"symbol":2416,"bid":257,"ask":2417,"last":2418,"change":1285,"changePercent":9,"volume":2419,"openInterest":2420,"open_interest":2420,"iv":2421,"implied_volatility":2421,"delta":2422,"gamma":2423,"theta":2424,"vega":2425,"rho":2426,"in_the_money":14},"MELI  261009C01950000",5.4,2.66,45,189,0.4694,0.126226,0.003273,-3.470788,0.279603,0.012049,{"contract_symbol":2428,"symbol":2428,"bid":2429,"ask":1634,"last":2430,"change":2431,"changePercent":9,"volume":278,"openInterest":510,"open_interest":510,"iv":2432,"implied_volatility":2432,"delta":2433,"gamma":2434,"theta":2435,"vega":2436,"rho":2437,"in_the_money":74},"MELI  261009P01950000",71.4,76,-26,0.3006,-0.964271,0.001938,-0.842795,0.106017,-0.097506,{"strike":2439,"call":2440,"put":2452,"callItm":14,"putItm":74,"isAtm":14},1960,{"contract_symbol":2441,"symbol":2441,"bid":2442,"ask":1107,"last":844,"change":2443,"changePercent":9,"volume":2444,"openInterest":2445,"open_interest":2445,"iv":2446,"implied_volatility":2446,"delta":2447,"gamma":2448,"theta":2449,"vega":2450,"rho":2451,"in_the_money":14},"MELI  261009C01960000",1.2,0.58,68,53,0.4742,0.099833,0.00274,-2.965125,0.236466,0.009536,{"contract_symbol":2453,"symbol":2453,"bid":2454,"ask":2455,"last":2456,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":2457,"implied_volatility":2457,"delta":2458,"gamma":2459,"theta":2460,"vega":2461,"rho":2462,"in_the_money":74},"MELI  261009P01960000",80.6,98,137,0.2044,-0.998684,0.000157,-0.031569,0.005841,-0.101335,{"strike":2464,"call":2465,"put":2476,"callItm":14,"putItm":74,"isAtm":14},1970,{"contract_symbol":2466,"symbol":2466,"bid":255,"ask":261,"last":2467,"change":2468,"changePercent":9,"volume":1505,"openInterest":2469,"open_interest":2469,"iv":2470,"implied_volatility":2470,"delta":2471,"gamma":2472,"theta":2473,"vega":2474,"rho":2475,"in_the_money":14},"MELI  261009C01970000",1.85,0.43,33,0.4684,0.073585,0.002208,-2.331452,0.188206,0.007036,{"contract_symbol":2477,"symbol":2477,"bid":2478,"ask":2479,"last":2480,"change":9,"changePercent":9,"volume":178,"openInterest":255,"open_interest":255,"iv":2481,"implied_volatility":2481,"delta":2482,"gamma":2483,"theta":2484,"vega":2485,"rho":2486,"in_the_money":74},"MELI  261009P01970000",90.1,104,115,0.2215,-0.99901,0.000112,-0.026376,0.004503,-0.101884,{"strike":2488,"call":2489,"put":2498,"callItm":14,"putItm":74,"isAtm":14},1980,{"contract_symbol":2490,"symbol":2490,"bid":255,"ask":261,"last":2491,"change":102,"changePercent":9,"volume":403,"openInterest":1205,"open_interest":1205,"iv":2492,"implied_volatility":2492,"delta":2493,"gamma":2494,"theta":2495,"vega":2496,"rho":2497,"in_the_money":14},"MELI  261009C01980000",1.35,0.451,0.048176,0.001645,-1.611011,0.135064,0.004614,{"contract_symbol":2499,"symbol":2499,"bid":2500,"ask":2501,"last":1218,"change":2502,"changePercent":9,"volume":510,"openInterest":255,"open_interest":255,"iv":2503,"implied_volatility":2503,"delta":2504,"gamma":2505,"theta":2506,"vega":2507,"rho":2508,"in_the_money":74},"MELI  261009P01980000",99.5,116.8,-25.31,0.2415,-0.999117,0.000092,-0.025887,0.004054,-0.102431,{"strike":2510,"call":2511,"put":2520,"callItm":14,"putItm":74,"isAtm":14},1990,{"contract_symbol":2512,"symbol":2512,"bid":255,"ask":2513,"last":180,"change":255,"changePercent":9,"volume":255,"openInterest":1205,"open_interest":1205,"iv":2514,"implied_volatility":2514,"delta":2515,"gamma":2516,"theta":2517,"vega":2518,"rho":2519,"in_the_money":14},"MELI  261009C01990000",2.15,0.4314,0.028574,0.001123,-1.005534,0.088161,0.002741,{"contract_symbol":2521,"symbol":2521,"bid":2522,"ask":2523,"last":2524,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2525,"implied_volatility":2525,"delta":2526,"gamma":1568,"theta":2527,"vega":2528,"rho":2529,"in_the_money":74},"MELI  261009P01990000",107.9,132.6,188,0.2612,-0.999206,-0.025368,0.003673,-0.102939,{"strike":2531,"call":2532,"put":2543,"callItm":14,"putItm":74,"isAtm":14},2000,{"contract_symbol":2533,"symbol":2533,"bid":1040,"ask":2534,"last":262,"change":2535,"changePercent":9,"volume":719,"openInterest":2536,"open_interest":2536,"iv":2537,"implied_volatility":2537,"delta":2538,"gamma":2539,"theta":2540,"vega":2541,"rho":2542,"in_the_money":14},"MELI  261009C02000000",0.7,-0.6,177,0.4407,0.021714,0.000873,-0.815953,0.070033,0.002083,{"contract_symbol":2544,"symbol":2544,"bid":2545,"ask":2546,"last":2547,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":2548,"implied_volatility":2548,"delta":2549,"gamma":2550,"theta":2551,"vega":2552,"rho":2553,"in_the_money":74},"MELI  261009P02000000",113,142.2,153,0.2805,-0.999283,0.000066,-0.024808,0.003344,-0.103464,{"strike":2555,"call":2556,"put":2566,"callItm":14,"putItm":74,"isAtm":14},2010,{"contract_symbol":2557,"symbol":2557,"bid":255,"ask":261,"last":2558,"change":255,"changePercent":9,"volume":255,"openInterest":2559,"open_interest":2559,"iv":2560,"implied_volatility":2560,"delta":2561,"gamma":2562,"theta":2563,"vega":2564,"rho":2565,"in_the_money":14},"MELI  261009C02010000",2.79,58,0.4593,0.018445,0.000729,-0.740605,0.06098,0.001769,{"contract_symbol":2567,"symbol":2567,"bid":2568,"ask":2569,"last":2570,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2571,"implied_volatility":2571,"delta":2572,"gamma":1496,"theta":2573,"vega":2574,"rho":2575,"in_the_money":74},"MELI  261009P02010000",122.8,152.1,190.64,0.2995,-0.999349,-0.024222,0.003058,-0.103988,{"strike":2577,"call":2578,"put":2588,"callItm":14,"putItm":74,"isAtm":14},2020,{"contract_symbol":2579,"symbol":2579,"bid":255,"ask":261,"last":2580,"change":2581,"changePercent":9,"volume":257,"openInterest":1124,"open_interest":1124,"iv":2582,"implied_volatility":2582,"delta":2583,"gamma":2584,"theta":2585,"vega":2586,"rho":2587,"in_the_money":14},"MELI  261009C02020000",0.33,-1.77,0.4763,0.015516,0.000607,-0.662438,0.052596,0.001488,{"contract_symbol":2589,"symbol":2589,"bid":2590,"ask":2591,"last":2592,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2594,"gamma":1450,"theta":2595,"vega":2596,"rho":2597,"in_the_money":74},"MELI  261009P02020000",132.8,162,206.3,0.3182,-0.999407,-0.023614,0.002806,-0.104511,{"strike":2599,"call":2600,"put":2608,"callItm":14,"putItm":74,"isAtm":14},2030,{"contract_symbol":2601,"symbol":2601,"bid":255,"ask":261,"last":2602,"change":255,"changePercent":9,"volume":255,"openInterest":1888,"open_interest":1888,"iv":2582,"implied_volatility":2582,"delta":2603,"gamma":2604,"theta":2605,"vega":2606,"rho":2607,"in_the_money":14},"MELI  261009C02030000",2.49,0.010703,0.00044,-0.48046,0.038147,0.001027,{"contract_symbol":2609,"symbol":2609,"bid":2610,"ask":2023,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2611,"gamma":2612,"theta":2613,"vega":1322,"rho":2614,"in_the_money":74},"MELI  261009P02030000",142.8,-0.999728,0.000024,-0.011463,-0.10506,{"strike":2616,"call":2617,"put":2625,"callItm":14,"putItm":74,"isAtm":14},2040,{"contract_symbol":2618,"symbol":2618,"bid":255,"ask":261,"last":2619,"change":255,"changePercent":9,"volume":255,"openInterest":1728,"open_interest":1728,"iv":2582,"implied_volatility":2582,"delta":2620,"gamma":2621,"theta":2622,"vega":2623,"rho":2624,"in_the_money":14},"MELI  261009C02040000",0.65,0.007259,0.000313,-0.341902,0.027146,0.000697,{"contract_symbol":2626,"symbol":2626,"bid":2627,"ask":2628,"last":2629,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2630,"gamma":902,"theta":2631,"vega":2632,"rho":2633,"in_the_money":74},"MELI  261009P02040000",152.8,182,219.1,-0.99988,-0.005333,0.000634,-0.105592,{"strike":2635,"call":2636,"put":2643,"callItm":14,"putItm":74,"isAtm":14},2050,{"contract_symbol":2637,"symbol":2637,"bid":255,"ask":261,"last":22,"change":255,"changePercent":9,"volume":255,"openInterest":780,"open_interest":780,"iv":2582,"implied_volatility":2582,"delta":2638,"gamma":2639,"theta":2640,"vega":2641,"rho":2642,"in_the_money":14},"MELI  261009C02050000",0.004843,0.000219,-0.238782,0.018959,0.000465,{"contract_symbol":2644,"symbol":2644,"bid":2645,"ask":2646,"last":2647,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2648,"gamma":733,"theta":2649,"vega":2650,"rho":2651,"in_the_money":74},"MELI  261009P02050000",162.6,192.1,142.1,-0.999949,-0.002378,0.000283,-0.106136,{"strike":2653,"call":2654,"put":2663,"callItm":14,"putItm":74,"isAtm":14},2060,{"contract_symbol":2655,"symbol":2655,"bid":255,"ask":319,"last":319,"change":2656,"changePercent":9,"volume":403,"openInterest":1972,"open_interest":1972,"iv":2657,"implied_volatility":2657,"delta":2658,"gamma":2659,"theta":2660,"vega":2661,"rho":2662,"in_the_money":14},"MELI  261009C02060000",-4.65,0.4757,0.00315,0.000149,-0.162248,0.012899,0.000303,{"contract_symbol":2664,"symbol":2664,"bid":2665,"ask":2666,"last":2667,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2668,"gamma":266,"theta":2669,"vega":571,"rho":2670,"in_the_money":74},"MELI  261009P02060000",172.8,202,120.78,-0.999979,-0.001018,-0.106657,{"strike":2672,"call":2673,"put":2680,"callItm":14,"putItm":74,"isAtm":14},2070,{"contract_symbol":2674,"symbol":2674,"bid":255,"ask":261,"last":587,"change":255,"changePercent":9,"volume":255,"openInterest":824,"open_interest":824,"iv":2657,"implied_volatility":2657,"delta":2675,"gamma":2676,"theta":2677,"vega":2678,"rho":2679,"in_the_money":14},"MELI  261009C02070000",0.002032,0.0001,-0.109144,0.008677,0.000195,{"contract_symbol":2681,"symbol":2681,"bid":2682,"ask":2683,"last":2684,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2685,"gamma":321,"theta":2686,"vega":2687,"rho":2688,"in_the_money":74},"MELI  261009P02070000",182.8,212,240,-0.999992,-0.000418,0.00005,-0.107156,{"strike":2690,"call":2691,"put":2698,"callItm":14,"putItm":74,"isAtm":14},2080,{"contract_symbol":2692,"symbol":2692,"bid":255,"ask":261,"last":510,"change":255,"changePercent":9,"volume":255,"openInterest":1480,"open_interest":1480,"iv":2582,"implied_volatility":2582,"delta":2693,"gamma":2694,"theta":2695,"vega":2696,"rho":2697,"in_the_money":14},"MELI  261009C02080000",0.001303,0.000067,-0.072888,0.005787,0.000125,{"contract_symbol":2699,"symbol":2699,"bid":2700,"ask":2701,"last":1098,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2702,"gamma":255,"theta":2703,"vega":1101,"rho":2704,"in_the_money":74},"MELI  261009P02080000",192.8,222,-0.999997,-0.000165,-0.107674,{"strike":2706,"call":2707,"put":2713,"callItm":14,"putItm":74,"isAtm":14},2090,{"contract_symbol":2708,"symbol":2708,"bid":255,"ask":261,"last":1270,"change":255,"changePercent":9,"volume":255,"openInterest":1055,"open_interest":1055,"iv":2582,"implied_volatility":2582,"delta":2709,"gamma":2710,"theta":2711,"vega":2712,"rho":495,"in_the_money":14},"MELI  261009C02090000",0.000814,0.000043,-0.047357,0.00376,{"contract_symbol":2714,"symbol":2714,"bid":2715,"ask":2716,"last":2717,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2718,"gamma":255,"theta":2719,"vega":375,"rho":2720,"in_the_money":74},"MELI  261009P02090000",202.6,232,379.8,-0.999999,-0.000063,-0.108192,{"strike":2722,"call":2723,"put":2731,"callItm":14,"putItm":74,"isAtm":14},2100,{"contract_symbol":2724,"symbol":2724,"bid":255,"ask":2725,"last":359,"change":2726,"changePercent":9,"volume":190,"openInterest":1298,"open_interest":1298,"iv":2582,"implied_volatility":2582,"delta":2727,"gamma":2728,"theta":2729,"vega":2730,"rho":1450,"in_the_money":14},"MELI  261009C02100000",2.65,0.02,0.000501,0.000028,-0.030239,0.002401,{"contract_symbol":2732,"symbol":2732,"bid":2733,"ask":2734,"last":2735,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":2736,"vega":566,"rho":2737,"in_the_money":74},"MELI  261009P02100000",212.1,242.9,268,-0.000023,-0.10873,{"strike":2739,"call":2740,"put":2747,"callItm":14,"putItm":74,"isAtm":14},2110,{"contract_symbol":2741,"symbol":2741,"bid":255,"ask":261,"last":2742,"change":255,"changePercent":9,"volume":255,"openInterest":1504,"open_interest":1504,"iv":2657,"implied_volatility":2657,"delta":2743,"gamma":619,"theta":2744,"vega":2745,"rho":2746,"in_the_money":14},"MELI  261009C02110000",2.4,0.000299,-0.018726,0.001489,0.000029,{"contract_symbol":2748,"symbol":2748,"bid":2749,"ask":2750,"last":2751,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":489,"vega":321,"rho":2752,"in_the_money":74},"MELI  261009P02110000",221.8,252.9,350.2,-0.109227,{"strike":2754,"call":2755,"put":2760,"callItm":14,"putItm":74,"isAtm":14},2120,{"contract_symbol":2756,"symbol":2756,"bid":255,"ask":261,"last":680,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":2657,"implied_volatility":2657,"delta":2757,"gamma":902,"theta":2758,"vega":2759,"rho":619,"in_the_money":14},"MELI  261009C02120000",0.000178,-0.011546,0.000918,{"contract_symbol":2761,"symbol":2761,"bid":2762,"ask":2763,"last":2764,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":280,"vega":255,"rho":2765,"in_the_money":74},"MELI  261009P02120000",231.8,262.9,386.36,-0.109745,{"strike":2767,"call":2768,"put":2774,"callItm":14,"putItm":74,"isAtm":14},2130,{"contract_symbol":2769,"symbol":2769,"bid":255,"ask":261,"last":2770,"change":255,"changePercent":9,"volume":255,"openInterest":2066,"open_interest":2066,"iv":2582,"implied_volatility":2582,"delta":2771,"gamma":375,"theta":2772,"vega":2773,"rho":880,"in_the_money":14},"MELI  261009C02130000",4.13,0.000106,-0.00711,0.000565,{"contract_symbol":2775,"symbol":2775,"bid":2776,"ask":2777,"last":2778,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":295,"vega":255,"rho":2779,"in_the_money":74},"MELI  261009P02130000",241.8,272.9,398.4,-0.110263,{"strike":2781,"call":2782,"put":2788,"callItm":14,"putItm":74,"isAtm":14},2140,{"contract_symbol":2783,"symbol":2783,"bid":255,"ask":261,"last":2784,"change":255,"changePercent":9,"volume":255,"openInterest":1972,"open_interest":1972,"iv":2582,"implied_volatility":2582,"delta":2785,"gamma":361,"theta":2786,"vega":2787,"rho":389,"in_the_money":14},"MELI  261009C02140000",4.57,0.000061,-0.004246,0.000337,{"contract_symbol":2789,"symbol":2789,"bid":2790,"ask":2791,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2792,"in_the_money":74},"MELI  261009P02140000",251.8,282.9,-0.11078,{"strike":2794,"call":2795,"put":2800,"callItm":14,"putItm":74,"isAtm":14},2150,{"contract_symbol":2796,"symbol":2796,"bid":255,"ask":261,"last":2797,"change":255,"changePercent":9,"volume":255,"openInterest":699,"open_interest":699,"iv":2582,"implied_volatility":2582,"delta":1290,"gamma":266,"theta":2798,"vega":2799,"rho":566,"in_the_money":14},"MELI  261009C02150000",1.8,-0.002495,0.000198,{"contract_symbol":2801,"symbol":2801,"bid":2802,"ask":2803,"last":2804,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2805,"in_the_money":74},"MELI  261009P02150000",261.8,292.9,418.4,-0.111298,{"strike":2807,"call":2808,"put":2812,"callItm":14,"putItm":74,"isAtm":14},2160,{"contract_symbol":2809,"symbol":2809,"bid":255,"ask":261,"last":2810,"change":255,"changePercent":9,"volume":255,"openInterest":624,"open_interest":624,"iv":2582,"implied_volatility":2582,"delta":1101,"gamma":321,"theta":2811,"vega":1664,"rho":266,"in_the_money":14},"MELI  261009C02160000",3.26,-0.001443,{"contract_symbol":2813,"symbol":2813,"bid":2814,"ask":2815,"last":2816,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2817,"in_the_money":74},"MELI  261009P02160000",271.8,302.9,181.65,-0.111836,{"strike":2819,"call":2820,"put":2825,"callItm":14,"putItm":74,"isAtm":14},2170,{"contract_symbol":2821,"symbol":2821,"bid":255,"ask":261,"last":2822,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":2657,"implied_volatility":2657,"delta":902,"gamma":321,"theta":2823,"vega":2824,"rho":321,"in_the_money":14},"MELI  261009C02170000",8.08,-0.000805,0.000064,{"contract_symbol":2826,"symbol":2826,"bid":2827,"ask":2828,"last":2829,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2830,"in_the_money":74},"MELI  261009P02170000",282.2,312.9,238.02,-0.112354,{"strike":2832,"call":2833,"put":2838,"callItm":14,"putItm":74,"isAtm":14},2180,{"contract_symbol":2834,"symbol":2834,"bid":255,"ask":261,"last":2835,"change":255,"changePercent":9,"volume":255,"openInterest":922,"open_interest":922,"iv":2657,"implied_volatility":2657,"delta":389,"gamma":255,"theta":2836,"vega":2837,"rho":321,"in_the_money":14},"MELI  261009C02180000",5.7,-0.000451,0.000036,{"contract_symbol":2839,"symbol":2839,"bid":2840,"ask":2841,"last":2842,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2843,"in_the_money":74},"MELI  261009P02180000",291.8,322.9,256,-0.112851,{"strike":2845,"call":2846,"put":2850,"callItm":14,"putItm":74,"isAtm":14},2190,{"contract_symbol":2847,"symbol":2847,"bid":255,"ask":261,"last":2848,"change":255,"changePercent":9,"volume":255,"openInterest":680,"open_interest":680,"iv":2582,"implied_volatility":2582,"delta":566,"gamma":255,"theta":2849,"vega":1101,"rho":255,"in_the_money":14},"MELI  261009C02190000",5.3,-0.000254,{"contract_symbol":2851,"symbol":2851,"bid":2852,"ask":2853,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2854,"in_the_money":74},"MELI  261009P02190000",303.5,332.9,-0.113369,{"strike":2856,"call":2857,"put":2860,"callItm":14,"putItm":74,"isAtm":14},2200,{"contract_symbol":2858,"symbol":2858,"bid":255,"ask":261,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":2480,"open_interest":2480,"iv":2582,"implied_volatility":2582,"delta":266,"gamma":255,"theta":2859,"vega":902,"rho":255,"in_the_money":14},"MELI  261009C02200000",-0.000138,{"contract_symbol":2861,"symbol":2861,"bid":2862,"ask":2863,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2864,"in_the_money":74},"MELI  261009P02200000",312.1,342.9,-0.113886,{"strike":2866,"call":2867,"put":2870,"callItm":14,"putItm":74,"isAtm":14},2210,{"contract_symbol":2868,"symbol":2868,"bid":255,"ask":261,"last":1356,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":2582,"implied_volatility":2582,"delta":321,"gamma":255,"theta":2869,"vega":389,"rho":255,"in_the_money":14},"MELI  261009C02210000",-0.000074,{"contract_symbol":2871,"symbol":2871,"bid":2872,"ask":2873,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2874,"in_the_money":74},"MELI  261009P02210000",321.8,352.9,-0.114425,{"strike":2876,"call":2877,"put":2880,"callItm":14,"putItm":74,"isAtm":14},2220,{"contract_symbol":2878,"symbol":2878,"bid":255,"ask":261,"last":2879,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":553,"vega":566,"rho":255,"in_the_money":14},"MELI  261009C02220000",4.5,{"contract_symbol":2881,"symbol":2881,"bid":2882,"ask":2883,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2884,"in_the_money":74},"MELI  261009P02220000",331.9,362.9,-0.114922,{"strike":2886,"call":2887,"put":2891,"callItm":14,"putItm":74,"isAtm":14},2230,{"contract_symbol":2888,"symbol":2888,"bid":255,"ask":261,"last":2889,"change":255,"changePercent":9,"volume":255,"openInterest":510,"open_interest":510,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":2890,"vega":266,"rho":255,"in_the_money":14},"MELI  261009C02230000",1.95,-0.00002,{"contract_symbol":2892,"symbol":2892,"bid":2893,"ask":535,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2894,"in_the_money":74},"MELI  261009P02230000",343.5,-0.115439,{"strike":2896,"call":2897,"put":2901,"callItm":14,"putItm":74,"isAtm":14},2240,{"contract_symbol":2898,"symbol":2898,"bid":255,"ask":261,"last":2899,"change":255,"changePercent":9,"volume":255,"openInterest":1077,"open_interest":1077,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":2900,"vega":321,"rho":255,"in_the_money":14},"MELI  261009C02240000",6.8,-0.00001,{"contract_symbol":2902,"symbol":2902,"bid":2903,"ask":503,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2904,"in_the_money":74},"MELI  261009P02240000",352.8,-0.115957,{"strike":2906,"call":2907,"put":2910,"callItm":14,"putItm":74,"isAtm":14},2250,{"contract_symbol":2908,"symbol":2908,"bid":255,"ask":261,"last":2909,"change":255,"changePercent":9,"volume":255,"openInterest":510,"open_interest":510,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":336,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02250000",6.3,{"contract_symbol":2911,"symbol":2911,"bid":2912,"ask":2913,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2914,"in_the_money":74},"MELI  261009P02250000",367.5,392.9,-0.116475,{"strike":2916,"call":2917,"put":2919,"callItm":14,"putItm":74,"isAtm":14},2260,{"contract_symbol":2918,"symbol":2918,"bid":255,"ask":319,"last":1644,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":280,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02260000",{"contract_symbol":2920,"symbol":2920,"bid":2921,"ask":2922,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2923,"in_the_money":74},"MELI  261009P02260000",372.1,402.9,-0.116992,{"strike":2925,"call":2926,"put":2928,"callItm":14,"putItm":74,"isAtm":14},2270,{"contract_symbol":2927,"symbol":2927,"bid":255,"ask":402,"last":278,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":295,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02270000",{"contract_symbol":2929,"symbol":2929,"bid":2930,"ask":2931,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2932,"in_the_money":74},"MELI  261009P02270000",383.5,412.9,-0.117532,{"strike":2934,"call":2935,"put":2937,"callItm":14,"putItm":74,"isAtm":14},2280,{"contract_symbol":2936,"symbol":2936,"bid":255,"ask":319,"last":1970,"change":255,"changePercent":9,"volume":255,"openInterest":263,"open_interest":263,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":295,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02280000",{"contract_symbol":2938,"symbol":2938,"bid":2939,"ask":2940,"last":2941,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2942,"in_the_money":74},"MELI  261009P02280000",392.8,422.9,342.2,-0.118049,{"strike":2944,"call":2945,"put":2948,"callItm":14,"putItm":74,"isAtm":14},2290,{"contract_symbol":2946,"symbol":2946,"bid":255,"ask":319,"last":262,"change":255,"changePercent":9,"volume":255,"openInterest":2947,"open_interest":2947,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02290000",173,{"contract_symbol":2949,"symbol":2949,"bid":2950,"ask":2951,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2952,"in_the_money":74},"MELI  261009P02290000",403.5,432.9,-0.118545,{"strike":2954,"call":2955,"put":2957,"callItm":14,"putItm":74,"isAtm":14},2300,{"contract_symbol":2956,"symbol":2956,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02300000",{"contract_symbol":2958,"symbol":2958,"bid":2959,"ask":2960,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2961,"in_the_money":74},"MELI  261009P02300000",411.8,442.9,-0.119063,{"strike":2963,"call":2964,"put":2967,"callItm":14,"putItm":74,"isAtm":14},2310,{"contract_symbol":2965,"symbol":2965,"bid":255,"ask":261,"last":2966,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02310000",7.99,{"contract_symbol":2968,"symbol":2968,"bid":2969,"ask":2970,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2971,"in_the_money":74},"MELI  261009P02310000",422.1,452.9,-0.119581,{"strike":2973,"call":2974,"put":2977,"callItm":14,"putItm":74,"isAtm":14},2320,{"contract_symbol":2975,"symbol":2975,"bid":255,"ask":261,"last":2976,"change":255,"changePercent":9,"volume":255,"openInterest":278,"open_interest":278,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02320000",7.35,{"contract_symbol":2978,"symbol":2978,"bid":2979,"ask":2980,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2981,"in_the_money":74},"MELI  261009P02320000",431.8,462.9,-0.12012,{"strike":2983,"call":2984,"put":2986,"callItm":14,"putItm":74,"isAtm":14},2330,{"contract_symbol":2985,"symbol":2985,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02330000",{"contract_symbol":2987,"symbol":2987,"bid":2988,"ask":2989,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":2990,"in_the_money":74},"MELI  261009P02330000",443.5,472.9,-0.120616,{"strike":2992,"call":2993,"put":2996,"callItm":14,"putItm":74,"isAtm":14},2340,{"contract_symbol":2994,"symbol":2994,"bid":255,"ask":261,"last":2995,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02340000",1.45,{"contract_symbol":2997,"symbol":2997,"bid":2998,"ask":2999,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3000,"in_the_money":74},"MELI  261009P02340000",451.8,482.9,-0.121134,{"strike":3002,"call":3003,"put":3005,"callItm":14,"putItm":74,"isAtm":14},2350,{"contract_symbol":3004,"symbol":3004,"bid":255,"ask":261,"last":2742,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02350000",{"contract_symbol":3006,"symbol":3006,"bid":3007,"ask":3008,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3009,"in_the_money":74},"MELI  261009P02350000",462.2,492.9,-0.121651,{"strike":3011,"call":3012,"put":3015,"callItm":14,"putItm":74,"isAtm":14},2360,{"contract_symbol":3013,"symbol":3013,"bid":255,"ask":261,"last":3014,"change":255,"changePercent":9,"volume":255,"openInterest":263,"open_interest":263,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02360000",9.8,{"contract_symbol":3016,"symbol":3016,"bid":3017,"ask":3018,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3019,"in_the_money":74},"MELI  261009P02360000",472.8,502.9,-0.122169,{"strike":3021,"call":3022,"put":3025,"callItm":14,"putItm":74,"isAtm":14},2370,{"contract_symbol":3023,"symbol":3023,"bid":255,"ask":261,"last":3024,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02370000",11.33,{"contract_symbol":3026,"symbol":3026,"bid":3027,"ask":3028,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3029,"in_the_money":74},"MELI  261009P02370000",482.4,512.9,-0.122687,{"strike":3031,"call":3032,"put":3035,"callItm":14,"putItm":74,"isAtm":14},2380,{"contract_symbol":3033,"symbol":3033,"bid":255,"ask":261,"last":3034,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02380000",8.2,{"contract_symbol":3036,"symbol":3036,"bid":3037,"ask":3038,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3039,"in_the_money":74},"MELI  261009P02380000",492.1,522.9,-0.123227,{"strike":3041,"call":3042,"put":3044,"callItm":14,"putItm":74,"isAtm":14},2390,{"contract_symbol":3043,"symbol":3043,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02390000",{"contract_symbol":3045,"symbol":3045,"bid":3046,"ask":3047,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3048,"in_the_money":74},"MELI  261009P02390000",502.2,532.9,-0.123745,{"strike":3050,"call":3051,"put":3053,"callItm":14,"putItm":74,"isAtm":14},2400,{"contract_symbol":3052,"symbol":3052,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02400000",{"contract_symbol":3054,"symbol":3054,"bid":3055,"ask":3056,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3057,"in_the_money":74},"MELI  261009P02400000",512.1,542.9,-0.12424,{"strike":3059,"call":3060,"put":3062,"callItm":14,"putItm":74,"isAtm":14},2410,{"contract_symbol":3061,"symbol":3061,"bid":255,"ask":261,"last":2368,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02410000",{"contract_symbol":3063,"symbol":3063,"bid":3064,"ask":3065,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3066,"in_the_money":74},"MELI  261009P02410000",523.5,552.9,-0.124757,{"strike":3068,"call":3069,"put":3071,"callItm":14,"putItm":74,"isAtm":14},2420,{"contract_symbol":3070,"symbol":3070,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02420000",{"contract_symbol":3072,"symbol":3072,"bid":3073,"ask":3074,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3075,"in_the_money":74},"MELI  261009P02420000",531.8,562.9,-0.125275,{"strike":3077,"call":3078,"put":3080,"callItm":14,"putItm":74,"isAtm":14},2430,{"contract_symbol":3079,"symbol":3079,"bid":255,"ask":261,"last":1429,"change":255,"changePercent":9,"volume":255,"openInterest":403,"open_interest":403,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02430000",{"contract_symbol":3081,"symbol":3081,"bid":3082,"ask":3083,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3084,"in_the_money":74},"MELI  261009P02430000",543.5,572.9,-0.125816,{"strike":3086,"call":3087,"put":3089,"callItm":14,"putItm":74,"isAtm":14},2440,{"contract_symbol":3088,"symbol":3088,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02440000",{"contract_symbol":3090,"symbol":3090,"bid":3091,"ask":3092,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3093,"in_the_money":74},"MELI  261009P02440000",551.7,582.9,-0.12631,{"strike":3095,"call":3096,"put":3098,"callItm":14,"putItm":74,"isAtm":14},2450,{"contract_symbol":3097,"symbol":3097,"bid":255,"ask":261,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2657,"implied_volatility":2657,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02450000",{"contract_symbol":3099,"symbol":3099,"bid":3100,"ask":3101,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3102,"in_the_money":74},"MELI  261009P02450000",561.8,592.9,-0.126828,{"strike":3104,"call":3105,"put":3107,"callItm":14,"putItm":74,"isAtm":14},2460,{"contract_symbol":3106,"symbol":3106,"bid":255,"ask":261,"last":2370,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02460000",{"contract_symbol":3108,"symbol":3108,"bid":3109,"ask":3110,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3111,"in_the_money":74},"MELI  261009P02460000",572.8,602.9,-0.127346,{"strike":3113,"call":3114,"put":3116,"callItm":14,"putItm":74,"isAtm":14},2470,{"contract_symbol":3115,"symbol":3115,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02470000",{"contract_symbol":3117,"symbol":3117,"bid":3118,"ask":3119,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3120,"in_the_money":74},"MELI  261009P02470000",583.5,612.9,-0.127863,{"strike":3122,"call":3123,"put":3125,"callItm":14,"putItm":74,"isAtm":14},2480,{"contract_symbol":3124,"symbol":3124,"bid":255,"ask":844,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02480000",{"contract_symbol":3126,"symbol":3126,"bid":3127,"ask":3128,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3129,"in_the_money":74},"MELI  261009P02480000",592.4,622.9,-0.128381,{"strike":3131,"call":3132,"put":3134,"callItm":14,"putItm":74,"isAtm":14},2490,{"contract_symbol":3133,"symbol":3133,"bid":255,"ask":319,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02490000",{"contract_symbol":3135,"symbol":3135,"bid":3136,"ask":3137,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3138,"in_the_money":74},"MELI  261009P02490000",603.5,632.9,-0.128922,{"strike":3140,"call":3141,"put":3143,"callItm":14,"putItm":74,"isAtm":14},2500,{"contract_symbol":3142,"symbol":3142,"bid":255,"ask":319,"last":319,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":2582,"implied_volatility":2582,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"MELI  261009C02500000",{"contract_symbol":3144,"symbol":3144,"bid":3145,"ask":3146,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":2593,"implied_volatility":2593,"delta":2091,"gamma":255,"theta":255,"vega":255,"rho":3147,"in_the_money":74},"MELI  261009P02500000",612.8,643,-0.129416,"2026-10-08T02:40:47.097986+00:00"]