[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFC":3,"homepage-market-summary":34,"stock-options-MFC":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MFC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Manulife Financial Corp.","NYSE",null,"Common Stock","Manulife Financial is one of the Big Three Canadian life insurers. The firm provides life insurance, annuities, asset management, and wealth management products to individuals and group customers in Canada, the United States, and Asia. The Canadian business segment contributes approximately 21% of 2025 adjusted earnings. The Asia segment operates across 12 countries and contributes around 38% of earnings, with a significant presence in Hong Kong and Singapore. The US business, which primarily operates under the John Hancock brand, contributes about 16% of earnings. Manulife's global asset and wealth management business contributes approximately 25% of its earnings. The firm had around CAD 1.2 trillion in assets under management and administration as of the end of June 2026.","37,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.519,1.94,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},42.93,43.005,43.425,42.795,42.94,-0.01,-0.02,1079465.997872,15850,43.0847,45.33,31.41,2094237.163311251,82.8,6798,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":660,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},17,639,0.06,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,218,229,237,246,262,277,294,312,330,347,367,385,403,421,439,460,482,506,527,551,572,590,607,620,631,643,652],{"strike":205,"call":206,"put":214,"callItm":43,"putItm":13,"isAtm":13},25,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":43},"MFC   261016C00025000",17.2,19.2,0,0.5219,1,0.00685,{"contract_symbol":215,"symbol":215,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016P00025000",0.05,0.4845,{"strike":219,"call":220,"put":226,"callItm":43,"putItm":13,"isAtm":13},26,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":225,"in_the_money":43},"MFC   261016C00026000",16.2,17.9,0.5153,0.007123,{"contract_symbol":227,"symbol":227,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016P00026000",0.5,{"strike":230,"call":231,"put":235,"callItm":43,"putItm":13,"isAtm":13},27,{"contract_symbol":232,"symbol":232,"bid":233,"ask":208,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":234,"in_the_money":43},"MFC   261016C00027000",15.2,0.007397,{"contract_symbol":236,"symbol":236,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016P00027000",{"strike":238,"call":239,"put":244,"callItm":43,"putItm":13,"isAtm":13},28,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":243,"in_the_money":43},"MFC   261016C00028000",14.2,16.1,0.007672,{"contract_symbol":245,"symbol":245,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016P00028000",{"strike":247,"call":248,"put":258,"callItm":43,"putItm":13,"isAtm":13},29,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":43},"MFC   261016C00029000",13.3,15,14.6,0.999998,0.000002,-0.000002,0.000001,0.007945,{"contract_symbol":259,"symbol":259,"bid":210,"ask":260,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":261,"implied_volatility":261,"delta":210,"gamma":256,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016P00029000",0.1,0.4846,{"strike":263,"call":264,"put":273,"callItm":43,"putItm":13,"isAtm":13},30,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":43},"MFC   261016C00030000",12.3,14,0.999989,0.000013,-0.000009,0.000003,0.008219,{"contract_symbol":274,"symbol":274,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":275,"gamma":276,"theta":275,"vega":256,"rho":210,"in_the_money":13},"MFC   261016P00030000",-0.000003,0.000004,{"strike":278,"call":279,"put":288,"callItm":43,"putItm":13,"isAtm":13},31,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":43},"MFC   261016C00031000",11.3,13.2,0.999931,0.000075,-0.000052,0.00002,0.008493,{"contract_symbol":289,"symbol":289,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":210,"in_the_money":13},"MFC   261016P00031000",-0.000021,0.000026,-0.000015,0.000006,{"strike":295,"call":296,"put":305,"callItm":43,"putItm":13,"isAtm":13},32,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":43},"MFC   261016C00032000",10.3,12.2,0.999756,0.000249,-0.000167,0.000065,0.008764,{"contract_symbol":306,"symbol":306,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":13},"MFC   261016P00032000",-0.000106,0.000122,-0.000072,0.00003,-0.000001,{"strike":313,"call":314,"put":323,"callItm":43,"putItm":13,"isAtm":13},33,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":43},"MFC   261016C00033000",9.5,11,0.999116,0.000821,-0.00055,0.000214,0.00903,{"contract_symbol":324,"symbol":324,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":13},"MFC   261016P00033000",-0.00045,0.000468,-0.000277,0.000115,-0.000005,{"strike":331,"call":332,"put":340,"callItm":43,"putItm":13,"isAtm":13},34,{"contract_symbol":333,"symbol":333,"bid":334,"ask":182,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":43},"MFC   261016C00034000",8.5,0.997255,0.002307,-0.001545,0.0006,0.009282,{"contract_symbol":341,"symbol":341,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":13},"MFC   261016P00034000",-0.0016,0.001503,-0.00089,0.000368,-0.000019,{"strike":348,"call":349,"put":358,"callItm":43,"putItm":13,"isAtm":13},35,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":43},"MFC   261016C00035000",7.5,8.9,0.992593,0.005594,-0.003748,0.001455,0.009499,{"contract_symbol":359,"symbol":359,"bid":210,"ask":360,"last":361,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":261,"implied_volatility":261,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":13},"MFC   261016P00035000",0.25,0.15,-0.004857,0.004092,-0.002425,0.001001,-0.000059,{"strike":368,"call":369,"put":378,"callItm":43,"putItm":13,"isAtm":13},36,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":43},"MFC   261016C00036000",6.5,7.9,0.982425,0.011845,-0.007937,0.003082,0.009649,{"contract_symbol":379,"symbol":379,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":13},"MFC   261016P00036000",-0.012701,0.009529,-0.005645,0.002331,-0.000154,{"strike":386,"call":387,"put":396,"callItm":43,"putItm":13,"isAtm":13},37,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":43},"MFC   261016C00037000",5.5,6.9,0.962903,0.022132,-0.014829,0.005759,0.009685,{"contract_symbol":397,"symbol":397,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":13},"MFC   261016P00037000",-0.029139,0.01929,-0.011427,0.004719,-0.000354,{"strike":404,"call":405,"put":414,"callItm":43,"putItm":13,"isAtm":13},38,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":43},"MFC   261016C00038000",4.7,5.8,0.927195,0.037312,-0.025642,0.009833,0.009521,{"contract_symbol":415,"symbol":415,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":261,"implied_volatility":261,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":13},"MFC   261016P00038000",-0.059297,0.034271,-0.020309,0.008387,-0.000722,{"strike":422,"call":423,"put":432,"callItm":43,"putItm":13,"isAtm":13},39,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":43},"MFC   261016C00039000",3.7,4.8,0.878643,0.055063,-0.036893,0.014327,0.009195,{"contract_symbol":433,"symbol":433,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":13},"MFC   261016P00039000",-0.108006,0.0539,-0.031928,0.013187,-0.001321,{"strike":440,"call":441,"put":451,"callItm":43,"putItm":13,"isAtm":13},40,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":43},"MFC   261016C00040000",2.7,3.8,0.4496,0.838227,0.076715,-0.039119,0.017414,0.008979,{"contract_symbol":452,"symbol":452,"bid":210,"ask":64,"last":453,"change":210,"changePercent":9,"volume":210,"openInterest":263,"open_interest":263,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":13},"MFC   261016P00040000",0.2,0.3969,-0.133714,0.076488,-0.030394,0.015327,-0.001626,{"strike":461,"call":462,"put":472,"callItm":43,"putItm":13,"isAtm":43},41,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":43},"MFC   261016C00041000",1.9,2.8,0.3707,0.782402,0.111696,-0.038728,0.020907,0.008581,{"contract_symbol":473,"symbol":473,"bid":216,"ask":184,"last":474,"change":210,"changePercent":9,"volume":210,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":13},"MFC   261016P00041000",0.35,23,0.304,-0.17377,0.118805,-0.027695,0.018236,-0.002101,{"strike":483,"call":484,"put":496,"callItm":43,"putItm":13,"isAtm":43},42,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":210,"changePercent":9,"volume":210,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":43},"MFC   261016C00042000",0.95,1.7,1.55,49,0.2749,0.692901,0.179868,-0.034293,0.024965,0.007787,{"contract_symbol":497,"symbol":497,"bid":361,"ask":184,"last":498,"change":210,"changePercent":9,"volume":210,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":13},"MFC   261016P00042000",0.57,53,0.2299,-0.276037,0.204663,-0.027284,0.023754,-0.003324,{"strike":507,"call":508,"put":517,"callItm":13,"putItm":43,"isAtm":43},43,{"contract_symbol":509,"symbol":509,"bid":64,"ask":510,"last":510,"change":210,"changePercent":9,"volume":210,"openInterest":331,"open_interest":331,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":13},"MFC   261016C00043000",0.6,0.1952,0.486327,0.287493,-0.02763,0.028331,0.005578,{"contract_symbol":518,"symbol":518,"bid":64,"ask":519,"last":64,"change":210,"changePercent":9,"volume":212,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":43},"MFC   261016P00043000",0.85,47,0.2168,-0.510951,0.258842,-0.030701,0.028337,-0.006188,{"strike":528,"call":529,"put":540,"callItm":13,"putItm":43,"isAtm":43},44,{"contract_symbol":530,"symbol":530,"bid":260,"ask":531,"last":531,"change":361,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":13},"MFC   261016C00044000",0.3,4,76,0.2045,0.238716,0.213321,-0.022503,0.022026,0.002753,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":519,"change":210,"changePercent":9,"volume":210,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":43},"MFC   261016P00044000",0.7,1.4,46,0.1474,-0.840581,0.231747,-0.012703,0.017249,-0.010204,{"strike":193,"call":552,"put":563,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":553,"symbol":553,"bid":210,"ask":360,"last":86,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":13},"MFC   261016C00045000",0.09,2,109,0.1963,0.075925,0.10243,-0.009959,0.010153,0.00088,{"contract_symbol":564,"symbol":564,"bid":488,"ask":565,"last":121,"change":210,"changePercent":9,"volume":210,"openInterest":404,"open_interest":404,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":43},"MFC   261016P00045000",2.3,0.0774,-0.999878,0.000865,-0.000013,0.000034,-0.012327,{"strike":544,"call":573,"put":582,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":574,"symbol":574,"bid":210,"ask":216,"last":216,"change":210,"changePercent":9,"volume":210,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":13},"MFC   261016C00046000",67,0.2128,0.025993,0.039931,-0.004563,0.004291,0.000302,{"contract_symbol":583,"symbol":583,"bid":565,"ask":584,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":286,"rho":589,"in_the_money":43},"MFC   261016P00046000",3.4,0.1092,-0.999931,0.00036,-0.000011,-0.012602,{"strike":520,"call":591,"put":600,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":592,"symbol":592,"bid":210,"ask":228,"last":593,"change":210,"changePercent":9,"volume":210,"openInterest":313,"open_interest":313,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":13},"MFC   261016C00047000",0.01,0.2129,0.005338,0.010133,-0.001158,0.001089,0.000062,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":254,"theta":210,"vega":210,"rho":606,"in_the_money":43},"MFC   261016P00047000",3.3,4.4,2.69,-1,-0.012876,{"strike":608,"call":609,"put":616,"callItm":13,"putItm":43,"isAtm":13},48,{"contract_symbol":610,"symbol":610,"bid":210,"ask":360,"last":554,"change":210,"changePercent":9,"volume":210,"openInterest":317,"open_interest":317,"iv":576,"implied_volatility":576,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"MFC   261016C00048000",0.000812,0.001839,-0.00021,0.000198,0.000009,{"contract_symbol":617,"symbol":617,"bid":532,"ask":618,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":210,"theta":210,"vega":210,"rho":619,"in_the_money":43},"MFC   261016P00048000",5.6,-0.013152,{"strike":489,"call":621,"put":627,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":622,"symbol":622,"bid":210,"ask":228,"last":188,"change":9,"changePercent":9,"volume":623,"openInterest":210,"open_interest":210,"iv":576,"implied_volatility":576,"delta":624,"gamma":625,"theta":626,"vega":291,"rho":256,"in_the_money":13},"MFC   261016C00049000",5,0.000093,0.000245,-0.000028,{"contract_symbol":628,"symbol":628,"bid":623,"ask":629,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":210,"theta":210,"vega":210,"rho":630,"in_the_money":43},"MFC   261016P00049000",6.8,-0.013424,{"strike":632,"call":633,"put":638,"callItm":13,"putItm":43,"isAtm":13},50,{"contract_symbol":634,"symbol":634,"bid":210,"ask":228,"last":216,"change":593,"changePercent":9,"volume":623,"openInterest":635,"open_interest":635,"iv":594,"implied_volatility":594,"delta":636,"gamma":637,"theta":275,"vega":271,"rho":210,"in_the_money":13},"MFC   261016C00050000",22,0.000008,0.000024,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":210,"theta":210,"vega":210,"rho":642,"in_the_money":43},"MFC   261016P00050000",6,7.8,-0.013698,{"strike":644,"call":645,"put":647,"callItm":13,"putItm":43,"isAtm":13},55,{"contract_symbol":646,"symbol":646,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":576,"implied_volatility":576,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016C00055000",{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":210,"theta":210,"vega":210,"rho":651,"in_the_money":43},"MFC   261016P00055000",11.2,12.8,-0.015068,{"strike":653,"call":654,"put":656,"callItm":13,"putItm":43,"isAtm":13},60,{"contract_symbol":655,"symbol":655,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":576,"implied_volatility":576,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":13},"MFC   261016C00060000",{"contract_symbol":657,"symbol":657,"bid":222,"ask":658,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":585,"implied_volatility":585,"delta":605,"gamma":210,"theta":210,"vega":210,"rho":659,"in_the_money":43},"MFC   261016P00060000",17.8,-0.016439,"2026-10-07T03:19:01.954729+00:00"]