[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGK":3,"homepage-market-summary":29,"stock-options-MGK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Mega Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3235,0.306,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.59,93.7512,94.855,93.75,93.68,0.91,0.97,1588490.180483,63.74,1915042.3156228566,99.1,4722,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":1159,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},26,7241,0.04,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",[198,212,223,232,241,250,258,266,274,282,291,299,309,318,327,337,350,359,368,378,388,398,407,416,427,437,449,458,467,476,489,500,511,522,533,547,561,577,595,616,636,658,678,698,720,741,762,783,804,825,847,869,890,914,937,957,979,1000,1022,1043,1063,1080,1097,1114,1133,1150],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":87,"isAtm":87},41,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"MGK   261016C00041000",52.4,54.4,0,0.2385,1,0.012176,{"contract_symbol":209,"symbol":209,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00041000",5,0.311,{"strike":213,"call":214,"put":220,"callItm":11,"putItm":87,"isAtm":87},42,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":219,"in_the_money":11},"MGK   261016C00042000",51.4,53.5,0.2345,0.012473,{"contract_symbol":221,"symbol":221,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00042000",0.3104,{"strike":224,"call":225,"put":230,"callItm":11,"putItm":87,"isAtm":87},43,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":229,"in_the_money":11},"MGK   261016C00043000",50.4,52.5,0.01277,{"contract_symbol":231,"symbol":231,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00043000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":87,"isAtm":87},44,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":238,"in_the_money":11},"MGK   261016C00044000",49.4,51.6,0.013067,{"contract_symbol":240,"symbol":240,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00044000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":87,"isAtm":87},45,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":247,"in_the_money":11},"MGK   261016C00045000",48.4,50.6,0.013364,{"contract_symbol":249,"symbol":249,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00045000",{"strike":187,"call":251,"put":255,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":252,"symbol":252,"bid":253,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":254,"in_the_money":11},"MGK   261016C00046000",47.4,0.013661,{"contract_symbol":256,"symbol":256,"bid":204,"ask":58,"last":257,"change":204,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00046000",0.05,{"strike":259,"call":260,"put":264,"callItm":11,"putItm":87,"isAtm":87},47,{"contract_symbol":261,"symbol":261,"bid":262,"ask":245,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":263,"in_the_money":11},"MGK   261016C00047000",46.4,0.013958,{"contract_symbol":265,"symbol":265,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00047000",{"strike":267,"call":268,"put":272,"callItm":11,"putItm":87,"isAtm":87},48,{"contract_symbol":269,"symbol":269,"bid":270,"ask":253,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":271,"in_the_money":11},"MGK   261016C00048000",45.4,0.014255,{"contract_symbol":273,"symbol":273,"bid":204,"ask":58,"last":257,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00048000",{"strike":275,"call":276,"put":280,"callItm":11,"putItm":87,"isAtm":87},49,{"contract_symbol":277,"symbol":277,"bid":278,"ask":262,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":279,"in_the_money":11},"MGK   261016C00049000",44.4,0.014552,{"contract_symbol":281,"symbol":281,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00049000",{"strike":283,"call":284,"put":289,"callItm":11,"putItm":87,"isAtm":87},50,{"contract_symbol":285,"symbol":285,"bid":286,"ask":270,"last":287,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":288,"in_the_money":11},"MGK   261016C00050000",43.6,42.5,0.014849,{"contract_symbol":290,"symbol":290,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00050000",{"strike":292,"call":293,"put":297,"callItm":11,"putItm":87,"isAtm":87},51,{"contract_symbol":294,"symbol":294,"bid":295,"ask":278,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":296,"in_the_money":11},"MGK   261016C00051000",42.6,0.015146,{"contract_symbol":298,"symbol":298,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00051000",{"strike":300,"call":301,"put":306,"callItm":11,"putItm":87,"isAtm":87},52,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":305,"in_the_money":11},"MGK   261016C00052000",41.6,43.4,0.015443,{"contract_symbol":307,"symbol":307,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":308,"open_interest":308,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00052000",20,{"strike":310,"call":311,"put":316,"callItm":11,"putItm":87,"isAtm":87},53,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":315,"in_the_money":11},"MGK   261016C00053000",40.6,42.4,0.01574,{"contract_symbol":317,"symbol":317,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00053000",{"strike":319,"call":320,"put":325,"callItm":11,"putItm":87,"isAtm":87},54,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":324,"in_the_money":11},"MGK   261016C00054000",39.6,41.4,0.016037,{"contract_symbol":326,"symbol":326,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00054000",{"strike":328,"call":329,"put":334,"callItm":11,"putItm":87,"isAtm":87},55,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":333,"in_the_money":11},"MGK   261016C00055000",38.6,40.4,0.016334,{"contract_symbol":335,"symbol":335,"bid":204,"ask":58,"last":336,"change":204,"changePercent":9,"volume":204,"openInterest":176,"open_interest":176,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00055000",0.33,{"strike":338,"call":339,"put":346,"callItm":11,"putItm":87,"isAtm":87},56,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":345,"in_the_money":11},"MGK   261016C00056000",37.6,39.4,33.6,10,0.016631,{"contract_symbol":347,"symbol":347,"bid":204,"ask":58,"last":348,"change":204,"changePercent":9,"volume":204,"openInterest":349,"open_interest":349,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00056000",0.32,3,{"strike":351,"call":352,"put":357,"callItm":11,"putItm":87,"isAtm":87},57,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":356,"in_the_money":11},"MGK   261016C00057000",36.6,38.4,0.016928,{"contract_symbol":358,"symbol":358,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00057000",{"strike":360,"call":361,"put":366,"callItm":11,"putItm":87,"isAtm":87},58,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":365,"in_the_money":11},"MGK   261016C00058000",35.6,37.4,0.017225,{"contract_symbol":367,"symbol":367,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00058000",{"strike":369,"call":370,"put":376,"callItm":11,"putItm":87,"isAtm":87},59,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":204,"changePercent":9,"volume":204,"openInterest":349,"open_interest":349,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":375,"in_the_money":11},"MGK   261016C00059000",34.6,36.4,27.99,0.017522,{"contract_symbol":377,"symbol":377,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00059000",{"strike":379,"call":380,"put":385,"callItm":11,"putItm":87,"isAtm":87},60,{"contract_symbol":381,"symbol":381,"bid":343,"ask":382,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":383,"open_interest":383,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":384,"in_the_money":11},"MGK   261016C00060000",35.4,105,0.017819,{"contract_symbol":386,"symbol":386,"bid":204,"ask":58,"last":387,"change":204,"changePercent":9,"volume":204,"openInterest":267,"open_interest":267,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00060000",0.65,{"strike":389,"call":390,"put":396,"callItm":11,"putItm":87,"isAtm":87},61,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":395,"in_the_money":11},"MGK   261016C00061000",32.6,34.4,31.08,0.018116,{"contract_symbol":397,"symbol":397,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00061000",{"strike":399,"call":400,"put":405,"callItm":11,"putItm":87,"isAtm":87},62,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":404,"in_the_money":11},"MGK   261016C00062000",31.6,33.4,0.018413,{"contract_symbol":406,"symbol":406,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":308,"open_interest":308,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00062000",{"strike":408,"call":409,"put":414,"callItm":11,"putItm":87,"isAtm":87},63,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":413,"in_the_money":11},"MGK   261016C00063000",30.6,32.4,0.01871,{"contract_symbol":415,"symbol":415,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00063000",{"strike":417,"call":418,"put":423,"callItm":11,"putItm":87,"isAtm":87},64,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":283,"open_interest":283,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":422,"in_the_money":11},"MGK   261016C00064000",29.6,31.4,0.019007,{"contract_symbol":424,"symbol":424,"bid":204,"ask":58,"last":425,"change":204,"changePercent":9,"volume":204,"openInterest":426,"open_interest":426,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00064000",0.6,15,{"strike":428,"call":429,"put":434,"callItm":11,"putItm":87,"isAtm":87},65,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":433,"in_the_money":11},"MGK   261016C00065000",28.6,30.4,0.019304,{"contract_symbol":435,"symbol":435,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":436,"open_interest":436,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00065000",40,{"strike":438,"call":439,"put":446,"callItm":11,"putItm":87,"isAtm":87},66,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":204,"changePercent":9,"volume":204,"openInterest":444,"open_interest":444,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":445,"in_the_money":11},"MGK   261016C00066000",27.6,29.4,24.46,175,0.019601,{"contract_symbol":447,"symbol":447,"bid":204,"ask":58,"last":178,"change":204,"changePercent":9,"volume":204,"openInterest":448,"open_interest":448,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00066000",28,{"strike":450,"call":451,"put":456,"callItm":11,"putItm":87,"isAtm":87},67,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":455,"in_the_money":11},"MGK   261016C00067000",26.6,28.4,0.019898,{"contract_symbol":457,"symbol":457,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00067000",{"strike":459,"call":460,"put":465,"callItm":11,"putItm":87,"isAtm":87},68,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":464,"in_the_money":11},"MGK   261016C00068000",25.6,27.4,0.020195,{"contract_symbol":466,"symbol":466,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00068000",{"strike":468,"call":469,"put":474,"callItm":11,"putItm":87,"isAtm":87},69,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":473,"in_the_money":11},"MGK   261016C00069000",24.6,26.4,0.020492,{"contract_symbol":475,"symbol":475,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":426,"open_interest":426,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00069000",{"strike":477,"call":478,"put":485,"callItm":11,"putItm":87,"isAtm":87},70,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":204,"changePercent":9,"volume":204,"openInterest":483,"open_interest":483,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":484,"in_the_money":11},"MGK   261016C00070000",23.6,25.4,23,87,0.020789,{"contract_symbol":486,"symbol":486,"bid":204,"ask":487,"last":488,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":222,"implied_volatility":222,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00070000",0.45,0.15,{"strike":490,"call":491,"put":497,"callItm":11,"putItm":87,"isAtm":87},71,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":496,"in_the_money":11},"MGK   261016C00071000",22.6,24.4,15.18,0.021086,{"contract_symbol":498,"symbol":498,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":499,"open_interest":499,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00071000",25,{"strike":501,"call":502,"put":507,"callItm":11,"putItm":87,"isAtm":87},72,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":506,"in_the_money":11},"MGK   261016C00072000",21.6,23.4,0.021383,{"contract_symbol":508,"symbol":508,"bid":204,"ask":58,"last":509,"change":204,"changePercent":9,"volume":204,"openInterest":510,"open_interest":510,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00072000",0.68,37,{"strike":512,"call":513,"put":518,"callItm":11,"putItm":87,"isAtm":87},73,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":517,"in_the_money":11},"MGK   261016C00073000",20.6,22.4,0.02168,{"contract_symbol":519,"symbol":519,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":520,"gamma":521,"theta":520,"vega":204,"rho":204,"in_the_money":87},"MGK   261016P00073000",-0.000001,0.000001,{"strike":523,"call":524,"put":529,"callItm":11,"putItm":87,"isAtm":87},74,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":528,"in_the_money":11},"MGK   261016C00074000",19.6,21.4,0.021977,{"contract_symbol":530,"symbol":530,"bid":204,"ask":58,"last":487,"change":204,"changePercent":9,"volume":204,"openInterest":242,"open_interest":242,"iv":222,"implied_volatility":222,"delta":531,"gamma":532,"theta":531,"vega":521,"rho":204,"in_the_money":87},"MGK   261016P00074000",-0.000002,0.000002,{"strike":534,"call":535,"put":540,"callItm":11,"putItm":87,"isAtm":87},75,{"contract_symbol":536,"symbol":536,"bid":64,"ask":537,"last":538,"change":204,"changePercent":9,"volume":204,"openInterest":210,"open_interest":210,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":539,"in_the_money":11},"MGK   261016C00075000",20.4,16.5,0.022274,{"contract_symbol":541,"symbol":541,"bid":204,"ask":58,"last":542,"change":204,"changePercent":9,"volume":204,"openInterest":417,"open_interest":417,"iv":211,"implied_volatility":211,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":204,"in_the_money":87},"MGK   261016P00075000",0.49,-0.000006,0.000006,-0.000007,0.000005,{"strike":548,"call":549,"put":556,"callItm":11,"putItm":87,"isAtm":87},76,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":204,"changePercent":9,"volume":204,"openInterest":554,"open_interest":554,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":555,"in_the_money":11},"MGK   261016C00076000",17.6,19.5,9.67,30,0.022571,{"contract_symbol":557,"symbol":557,"bid":204,"ask":58,"last":166,"change":204,"changePercent":9,"volume":204,"openInterest":426,"open_interest":426,"iv":211,"implied_volatility":211,"delta":558,"gamma":559,"theta":558,"vega":560,"rho":520,"in_the_money":87},"MGK   261016P00076000",-0.000019,0.000016,0.000014,{"strike":562,"call":563,"put":570,"callItm":11,"putItm":87,"isAtm":87},77,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":204,"changePercent":9,"volume":204,"openInterest":568,"open_interest":568,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":569,"in_the_money":11},"MGK   261016C00077000",16.6,18.5,13.6,225,0.022868,{"contract_symbol":571,"symbol":571,"bid":204,"ask":58,"last":572,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":222,"implied_volatility":222,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":520,"in_the_money":87},"MGK   261016P00077000",2.4,-0.000052,0.000042,-0.00005,0.000035,{"strike":578,"call":579,"put":585,"callItm":11,"putItm":87,"isAtm":87},78,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":242,"open_interest":242,"iv":218,"implied_volatility":218,"delta":583,"gamma":521,"theta":520,"vega":521,"rho":584,"in_the_money":11},"MGK   261016C00078000",15.6,17.5,0.999999,0.023165,{"contract_symbol":586,"symbol":586,"bid":204,"ask":58,"last":587,"change":588,"changePercent":9,"volume":206,"openInterest":589,"open_interest":589,"iv":211,"implied_volatility":211,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":87},"MGK   261016P00078000",0.02,-2.23,262,-0.00014,0.000107,-0.000127,0.000088,-0.000004,{"strike":596,"call":597,"put":607,"callItm":11,"putItm":87,"isAtm":87},79,{"contract_symbol":598,"symbol":598,"bid":599,"ask":538,"last":600,"change":204,"changePercent":9,"volume":204,"openInterest":601,"open_interest":601,"iv":218,"implied_volatility":218,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"MGK   261016C00079000",14.6,13.09,7,0.999996,0.000004,-0.000003,0.000003,0.023462,{"contract_symbol":608,"symbol":608,"bid":204,"ask":58,"last":609,"change":204,"changePercent":9,"volume":204,"openInterest":610,"open_interest":610,"iv":211,"implied_volatility":211,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":87},"MGK   261016P00079000",2.99,6,-0.000342,0.000247,-0.000292,0.000204,-0.00001,{"strike":617,"call":618,"put":628,"callItm":11,"putItm":87,"isAtm":87},80,{"contract_symbol":619,"symbol":619,"bid":567,"ask":620,"last":621,"change":204,"changePercent":9,"volume":204,"openInterest":622,"open_interest":622,"iv":218,"implied_volatility":218,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"MGK   261016C00080000",15.5,10.3,510,0.999985,0.000017,-0.000011,0.000011,0.023758,{"contract_symbol":629,"symbol":629,"bid":204,"ask":58,"last":425,"change":204,"changePercent":9,"volume":204,"openInterest":630,"open_interest":630,"iv":222,"implied_volatility":222,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":87},"MGK   261016P00080000",133,-0.000771,0.000524,-0.000619,0.000433,-0.000022,{"strike":637,"call":638,"put":649,"callItm":11,"putItm":87,"isAtm":87},81,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":204,"changePercent":9,"volume":204,"openInterest":643,"open_interest":643,"iv":218,"implied_volatility":218,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"MGK   261016C00081000",12.6,14.5,12.49,148,0.999945,0.000059,-0.000039,0.000037,0.024054,{"contract_symbol":650,"symbol":650,"bid":204,"ask":58,"last":651,"change":204,"changePercent":9,"volume":204,"openInterest":652,"open_interest":652,"iv":211,"implied_volatility":211,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":87},"MGK   261016P00081000",3.5,400,-0.0017,0.001079,-0.001279,0.000892,-0.000049,{"strike":659,"call":660,"put":670,"callItm":11,"putItm":87,"isAtm":87},82,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":204,"changePercent":9,"volume":204,"openInterest":426,"open_interest":426,"iv":218,"implied_volatility":218,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"MGK   261016C00082000",11.6,13.5,5.22,0.999818,0.000181,-0.000122,0.000113,0.024348,{"contract_symbol":671,"symbol":671,"bid":204,"ask":58,"last":672,"change":204,"changePercent":9,"volume":204,"openInterest":554,"open_interest":554,"iv":211,"implied_volatility":211,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":87},"MGK   261016P00082000",2.55,-0.003467,0.002055,-0.002436,0.001699,-0.000099,{"strike":679,"call":680,"put":690,"callItm":11,"putItm":87,"isAtm":87},83,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":204,"changePercent":9,"volume":204,"openInterest":554,"open_interest":554,"iv":205,"implied_volatility":205,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"MGK   261016C00083000",10.6,12.5,11.02,0.999338,0.000592,-0.000413,0.000376,0.024631,{"contract_symbol":691,"symbol":691,"bid":204,"ask":58,"last":44,"change":204,"changePercent":9,"volume":204,"openInterest":692,"open_interest":692,"iv":222,"implied_volatility":222,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":87},"MGK   261016P00083000",9,-0.006601,0.003655,-0.004317,0.003017,-0.000189,{"strike":699,"call":700,"put":711,"callItm":11,"putItm":87,"isAtm":87},84,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":204,"changePercent":9,"volume":204,"openInterest":705,"open_interest":705,"iv":218,"implied_volatility":218,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"MGK   261016C00084000",9.6,11.5,10.06,1221,0.998506,0.001271,-0.000857,0.000793,0.024904,{"contract_symbol":712,"symbol":712,"bid":204,"ask":58,"last":713,"change":204,"changePercent":9,"volume":204,"openInterest":714,"open_interest":714,"iv":211,"implied_volatility":211,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":87},"MGK   261016P00084000",2.8,85,-0.012214,0.006254,-0.007414,0.005172,-0.00035,{"strike":714,"call":721,"put":733,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":426,"openInterest":727,"open_interest":727,"iv":218,"implied_volatility":218,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"MGK   261016C00085000",9.5,10.1,9.7,-0.3,172,0.996276,0.002906,-0.001958,0.001812,0.025138,{"contract_symbol":734,"symbol":734,"bid":204,"ask":58,"last":735,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":211,"implied_volatility":211,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":87},"MGK   261016P00085000",0.84,-0.021203,0.010032,-0.011892,0.008297,-0.000608,{"strike":742,"call":743,"put":754,"callItm":11,"putItm":87,"isAtm":87},86,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":204,"changePercent":9,"volume":204,"openInterest":748,"open_interest":748,"iv":205,"implied_volatility":205,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"MGK   261016C00086000",7.5,9.4,3.3,187,0.990534,0.006531,-0.004555,0.004143,0.025271,{"contract_symbol":755,"symbol":755,"bid":204,"ask":58,"last":756,"change":204,"changePercent":9,"volume":204,"openInterest":349,"open_interest":349,"iv":211,"implied_volatility":211,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":87},"MGK   261016P00086000",1.06,-0.035051,0.015255,-0.018084,0.012616,-0.001006,{"strike":483,"call":763,"put":774,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":204,"changePercent":9,"volume":204,"openInterest":768,"open_interest":768,"iv":218,"implied_volatility":218,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":11},"MGK   261016C00087000",6.7,8.2,5.1,19,0.982162,0.011488,-0.007743,0.007164,0.025329,{"contract_symbol":775,"symbol":775,"bid":204,"ask":776,"last":777,"change":204,"changePercent":9,"volume":204,"openInterest":610,"open_interest":610,"iv":211,"implied_volatility":211,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":87},"MGK   261016P00087000",1.1,1.45,-0.055298,0.02203,-0.026115,0.018219,-0.00159,{"strike":784,"call":785,"put":796,"callItm":11,"putItm":87,"isAtm":87},88,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":204,"changePercent":9,"volume":204,"openInterest":790,"open_interest":790,"iv":218,"implied_volatility":218,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"MGK   261016C00088000",5.7,7.2,4.62,12,0.965451,0.019993,-0.013476,0.012468,0.025148,{"contract_symbol":797,"symbol":797,"bid":204,"ask":776,"last":798,"change":204,"changePercent":9,"volume":204,"openInterest":438,"open_interest":438,"iv":211,"implied_volatility":211,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":87},"MGK   261016P00088000",0.34,-0.083447,0.030263,-0.035874,0.025028,-0.002404,{"strike":805,"call":806,"put":817,"callItm":11,"putItm":87,"isAtm":87},89,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":204,"changePercent":9,"volume":204,"openInterest":811,"open_interest":811,"iv":218,"implied_volatility":218,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"MGK   261016C00089000",4.7,6.3,5.45,158,0.937994,0.031964,-0.021544,0.019932,0.024658,{"contract_symbol":818,"symbol":818,"bid":204,"ask":819,"last":115,"change":204,"changePercent":9,"volume":204,"openInterest":176,"open_interest":176,"iv":211,"implied_volatility":211,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":87},"MGK   261016P00089000",1.15,-0.12072,0.039613,-0.046958,0.03276,-0.003484,{"strike":826,"call":827,"put":838,"callItm":11,"putItm":87,"isAtm":87},90,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":204,"changePercent":9,"volume":204,"openInterest":832,"open_interest":832,"iv":218,"implied_volatility":218,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"MGK   261016C00090000",3.6,5.4,4.1,415,0.896461,0.047072,-0.031727,0.029354,0.023762,{"contract_symbol":839,"symbol":839,"bid":204,"ask":840,"last":841,"change":204,"changePercent":9,"volume":204,"openInterest":259,"open_interest":259,"iv":211,"implied_volatility":211,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":87},"MGK   261016P00090000",0.95,0.4,-0.167799,0.049485,-0.058659,0.040923,-0.004854,{"strike":50,"call":848,"put":859,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":204,"changePercent":9,"volume":204,"openInterest":450,"open_interest":450,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"MGK   261016C00091000",3.4,4.6,2.57,0.2243,0.848755,0.064085,-0.039536,0.038233,0.022688,{"contract_symbol":860,"symbol":860,"bid":204,"ask":776,"last":861,"change":204,"changePercent":9,"volume":204,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":87},"MGK   261016P00091000",0.55,36,0.2866,-0.207043,0.061155,-0.061567,0.046608,-0.005985,{"strike":870,"call":871,"put":880,"callItm":11,"putItm":87,"isAtm":87},92,{"contract_symbol":872,"symbol":872,"bid":873,"ask":829,"last":874,"change":204,"changePercent":9,"volume":204,"openInterest":275,"open_interest":275,"iv":70,"implied_volatility":70,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"MGK   261016C00092000",1.9,2,0.787302,0.084805,-0.045826,0.047352,0.02122,{"contract_symbol":881,"symbol":881,"bid":257,"ask":882,"last":883,"change":204,"changePercent":9,"volume":204,"openInterest":874,"open_interest":874,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":87},"MGK   261016P00092000",1.25,1.2,0.2602,-0.257533,0.076062,-0.063135,0.052637,-0.007438,{"strike":891,"call":892,"put":904,"callItm":11,"putItm":87,"isAtm":11},93,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":874,"change":896,"changePercent":9,"volume":874,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":11},"MGK   261016C00093000",1.65,2.6,0.75,127,0.1829,0.714619,0.11388,-0.046714,0.0554,0.019439,{"contract_symbol":905,"symbol":905,"bid":257,"ask":883,"last":906,"change":204,"changePercent":9,"volume":204,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":87},"MGK   261016P00093000",0.85,17,0.2271,-0.321475,0.096757,-0.061158,0.058431,-0.00927,{"strike":915,"call":916,"put":925,"callItm":11,"putItm":87,"isAtm":11},94,{"contract_symbol":917,"symbol":917,"bid":487,"ask":918,"last":206,"change":204,"changePercent":9,"volume":204,"openInterest":468,"open_interest":468,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":11},"MGK   261016C00094000",2.15,0.1883,0.587874,0.126757,-0.055092,0.063474,0.016058,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":204,"changePercent":9,"volume":204,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":87},"MGK   261016P00094000",0.5,1.55,1.85,21,0.1867,-0.411485,0.127811,-0.054597,0.063451,-0.011838,{"strike":938,"call":939,"put":948,"callItm":87,"putItm":11,"isAtm":11},95,{"contract_symbol":940,"symbol":940,"bid":257,"ask":819,"last":206,"change":941,"changePercent":9,"volume":206,"openInterest":942,"open_interest":942,"iv":931,"implied_volatility":931,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":87},"MGK   261016C00095000",0.12,543,0.458108,0.130308,-0.05568,0.0647,0.012565,{"contract_symbol":949,"symbol":949,"bid":861,"ask":928,"last":950,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":11},"MGK   261016P00095000",2.29,0.1306,-0.564378,0.184814,-0.038666,0.06421,-0.016173,{"strike":958,"call":959,"put":969,"callItm":87,"putItm":11,"isAtm":11},96,{"contract_symbol":960,"symbol":960,"bid":115,"ask":387,"last":927,"change":961,"changePercent":9,"volume":601,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":87},"MGK   261016C00096000",0.25,418,0.1638,0.310294,0.13211,-0.043463,0.057557,0.008565,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":765,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":11},"MGK   261016P00096000",1.3,2.2,0.1188,-0.755573,0.162126,-0.028027,0.051202,-0.021724,{"strike":980,"call":981,"put":991,"callItm":87,"putItm":11,"isAtm":11},97,{"contract_symbol":982,"symbol":982,"bid":983,"ask":841,"last":166,"change":204,"changePercent":9,"volume":204,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":87},"MGK   261016C00097000",0.1,312,0.1547,0.180216,0.104091,-0.030537,0.042824,0.004992,{"contract_symbol":992,"symbol":992,"bid":874,"ask":993,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":11},"MGK   261016P00097000",3.7,0.1565,-0.816857,0.103907,-0.031214,0.043258,-0.023735,{"strike":1001,"call":1002,"put":1012,"callItm":87,"putItm":11,"isAtm":87},98,{"contract_symbol":1003,"symbol":1003,"bid":257,"ask":776,"last":1004,"change":204,"changePercent":9,"volume":204,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":87},"MGK   261016C00098000",0.08,18,0.1548,0.09715,0.068042,-0.020001,0.028021,0.002696,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":11},"MGK   261016P00098000",3.1,4.5,0.1789,-0.868553,0.073065,-0.028668,0.034763,-0.025467,{"strike":1023,"call":1024,"put":1033,"callItm":87,"putItm":11,"isAtm":87},99,{"contract_symbol":1025,"symbol":1025,"bid":204,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":87},"MGK   261016C00099000",0.9,0.1701,0.063631,0.044947,-0.015951,0.020338,0.001766,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":11},"MGK   261016P00099000",3.8,5.5,0.1873,-0.916567,0.050233,-0.021608,0.025025,-0.027091,{"strike":1044,"call":1045,"put":1053,"callItm":87,"putItm":11,"isAtm":87},100,{"contract_symbol":1046,"symbol":1046,"bid":204,"ask":927,"last":257,"change":204,"changePercent":9,"volume":204,"openInterest":679,"open_interest":679,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":87},"MGK   261016C00100000",0.1918,0.049143,0.032519,-0.014668,0.016589,0.001362,{"contract_symbol":1054,"symbol":1054,"bid":808,"ask":1055,"last":1056,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":11},"MGK   261016P00100000",6.5,12.1,0.1939,-0.948953,0.033153,-0.015286,0.017099,-0.028284,{"strike":1064,"call":1065,"put":1073,"callItm":87,"putItm":11,"isAtm":87},101,{"contract_symbol":1066,"symbol":1066,"bid":204,"ask":178,"last":257,"change":204,"changePercent":9,"volume":204,"openInterest":1067,"open_interest":1067,"iv":1047,"implied_volatility":1047,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":87},"MGK   261016C00101000",16,0.025337,0.018895,-0.008522,0.009639,0.000703,{"contract_symbol":1074,"symbol":1074,"bid":787,"ask":745,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":11},"MGK   261016P00101000",-0.973352,0.019494,-0.008988,0.010054,-0.029256,{"strike":191,"call":1081,"put":1089,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":1082,"symbol":1082,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":87},"MGK   261016C00102000",0.1921,0.01225,0.010151,-0.004591,0.005185,0.00034,{"contract_symbol":1090,"symbol":1090,"bid":765,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":11},"MGK   261016P00102000",8.5,-0.987036,0.010559,-0.004868,0.005446,-0.029932,{"strike":1098,"call":1099,"put":1106,"callItm":87,"putItm":11,"isAtm":87},103,{"contract_symbol":1100,"symbol":1100,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1047,"implied_volatility":1047,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":87},"MGK   261016C00103000",0.005426,0.004972,-0.002242,0.002536,0.000151,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":723,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":11},"MGK   261016P00103000",7.7,-0.994119,0.005281,-0.002435,0.002724,-0.030426,{"strike":1115,"call":1116,"put":1124,"callItm":87,"putItm":11,"isAtm":87},104,{"contract_symbol":1117,"symbol":1117,"bid":204,"ask":257,"last":206,"change":204,"changePercent":9,"volume":204,"openInterest":1118,"open_interest":1118,"iv":1047,"implied_volatility":1047,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":87},"MGK   261016C00104000",250,0.002258,0.002262,-0.00102,0.001154,0.000063,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":11},"MGK   261016P00104000",8.7,10.5,-0.99751,0.002445,-0.001127,0.001261,-0.030817,{"strike":383,"call":1134,"put":1141,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":1135,"symbol":1135,"bid":204,"ask":840,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1047,"implied_volatility":1047,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":87},"MGK   261016C00105000",0.000876,0.000954,-0.00043,0.000486,0.000024,{"contract_symbol":1142,"symbol":1142,"bid":725,"ask":703,"last":1143,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":11},"MGK   261016P00105000",16.9,0.1903,-0.999197,0.000887,-0.000394,0.000449,-0.031161,{"strike":1151,"call":1152,"put":1154,"callItm":87,"putItm":11,"isAtm":87},110,{"contract_symbol":1153,"symbol":1153,"bid":204,"ask":58,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1047,"implied_volatility":1047,"delta":605,"gamma":603,"theta":531,"vega":532,"rho":204,"in_the_money":87},"MGK   261016C00110000",{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":538,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":1057,"implied_volatility":1057,"delta":1157,"gamma":546,"theta":531,"vega":605,"rho":1158,"in_the_money":11},"MGK   261016P00110000",14.7,-0.999996,-0.032668,"2026-10-06T06:38:54.111693+00:00"]