[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIDD":3,"homepage-market-summary":31,"stock-options-MIDD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIDD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Middleby Corp","Nasdaq",null,"REFRIGERATION & SERVICE INDUSTRY MACHINERY","The Middleby Corp is engaged in the foodservice industry. The company develops and manufactures a broad line of solutions used in commercial foodservice and food processing. The group showcases its solutions in the Middleby Innovation Kitchens for commercial foodservice and industrial baking and protein Innovation Centers for food processing solutions.","8,826","Elgin, IL",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},105.92,105.95,106.87,105.2224,105.11,0.81,0.77,537746.680249,12465,106.2104,148.55,89.15527,775851.8575235737,28.2,9863,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":554,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,98,0.63,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",164,"270319",[201,214,225,235,248,263,279,293,313,336,361,383,405,427,447,466,486,497,507,517,526,535,545],{"strike":202,"call":203,"put":210,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":209,"in_the_money":40},"MIDD  261016C00060000",43.9,47.6,0.1816,1,0.016438,{"contract_symbol":211,"symbol":211,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016P00060000",2.15,0.5133,{"strike":215,"call":216,"put":221,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":220,"in_the_money":40},"MIDD  261016C00065000",38.9,42.6,0.017808,{"contract_symbol":222,"symbol":222,"bid":183,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016P00065000",1.15,0.5163,{"strike":226,"call":227,"put":232,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":231,"in_the_money":40},"MIDD  261016C00070000",33.9,37.6,0.019177,{"contract_symbol":233,"symbol":233,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":234,"gamma":183,"theta":234,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016P00070000",-0.000001,{"strike":236,"call":237,"put":242,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":241,"in_the_money":40},"MIDD  261016C00075000",28.9,32.6,0.020547,{"contract_symbol":243,"symbol":243,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":234,"in_the_money":14},"MIDD  261016P00075000",-0.000022,0.000011,-0.000043,0.000017,{"strike":249,"call":250,"put":255,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":254,"in_the_money":40},"MIDD  261016C00080000",24,27.6,0.021917,{"contract_symbol":256,"symbol":256,"bid":183,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"MIDD  261016P00080000",1.8,-0.000439,0.000174,-0.000713,0.000276,-0.000013,{"strike":264,"call":265,"put":271,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":269,"implied_volatility":269,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":270,"in_the_money":40},"MIDD  261016C00085000",18.9,22.6,0.2533,0.023287,{"contract_symbol":272,"symbol":272,"bid":183,"ask":273,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"MIDD  261016P00085000",0.05,-0.004431,0.001434,-0.005872,0.002276,-0.000132,{"strike":280,"call":281,"put":286,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":285,"in_the_money":40},"MIDD  261016C00090000",13.9,17.6,0.024657,{"contract_symbol":287,"symbol":287,"bid":183,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":224,"implied_volatility":224,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"MIDD  261016P00090000",-0.025676,0.006602,-0.027033,0.010478,-0.00077,{"strike":294,"call":295,"put":304,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":40},"MIDD  261016C00095000",9.6,12.6,0.999861,0.000169,-0.000086,0.000095,0.026022,{"contract_symbol":305,"symbol":305,"bid":183,"ask":306,"last":307,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":213,"implied_volatility":213,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"MIDD  261016P00095000",2.2,0.25,-0.092882,0.018473,-0.074743,0.029143,-0.002806,{"strike":314,"call":315,"put":325,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":40},"MIDD  261016C00100000",4.3,8,0.3227,0.865116,0.038359,-0.061335,0.038043,0.023375,{"contract_symbol":326,"symbol":326,"bid":183,"ask":327,"last":328,"change":183,"changePercent":9,"volume":183,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"MIDD  261016P00100000",2.45,1.9,22,0.4092,-0.188619,0.037655,-0.096843,0.047362,-0.005684,{"strike":337,"call":338,"put":349,"callItm":40,"putItm":14,"isAtm":40},105,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"MIDD  261016C00105000",1.55,4.8,8.6,0.3832,0.567197,0.058532,-0.132034,0.068947,0.015595,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":183,"changePercent":9,"volume":183,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"MIDD  261016P00105000",0.75,3.7,4.9,3,0.3827,-0.432741,0.058618,-0.131833,0.068945,-0.013168,{"strike":362,"call":363,"put":373,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":364,"symbol":364,"bid":183,"ask":365,"last":366,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"MIDD  261016C00110000",2.9,3.1,0.3364,0.257545,0.054727,-0.095124,0.056589,0.00723,{"contract_symbol":374,"symbol":374,"bid":366,"ask":375,"last":376,"change":183,"changePercent":9,"volume":183,"openInterest":354,"open_interest":354,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"MIDD  261016P00110000",6.4,5.1,0.2995,-0.769649,0.057882,-0.079733,0.05328,-0.02364,{"strike":384,"call":385,"put":394,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":386,"symbol":386,"bid":183,"ask":387,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MIDD  261016C00115000",2.3,0.3546,0.08506,0.025041,-0.04837,0.027295,0.002403,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":40},"MIDD  261016P00115000",7.8,10.5,11.95,0.3357,-0.926792,0.02361,-0.040871,0.024363,-0.029433,{"strike":406,"call":407,"put":417,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":408,"symbol":408,"bid":183,"ask":409,"last":410,"change":183,"changePercent":9,"volume":183,"openInterest":411,"open_interest":411,"iv":388,"implied_volatility":388,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"MIDD  261016C00120000",1.35,0.1,46,0.018003,0.007121,-0.013755,0.007762,0.000512,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"MIDD  261016P00120000",12.7,15.6,7.69,-0.986729,0.00579,-0.010022,0.005974,-0.032498,{"strike":428,"call":429,"put":438,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":430,"symbol":430,"bid":183,"ask":351,"last":431,"change":183,"changePercent":9,"volume":183,"openInterest":432,"open_interest":432,"iv":388,"implied_volatility":388,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"MIDD  261016C00125000",0.5,12,0.002617,0.001301,-0.002513,0.001418,0.000075,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"MIDD  261016P00125000",17.2,21.2,-0.998425,0.000867,-0.0015,0.000894,-0.0342,{"strike":448,"call":449,"put":457,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":450,"symbol":450,"bid":183,"ask":451,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"MIDD  261016C00130000",1.6,0.00027,0.000161,-0.000311,0.000176,0.000008,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":40},"MIDD  261016P00130000",22.2,26.2,-0.999873,0.000084,-0.000145,0.000087,-0.035612,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":469,"symbol":469,"bid":183,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"MIDD  261016C00135000",0.00002,0.000014,-0.000027,0.000015,0.000001,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":40},"MIDD  261016P00135000",27.2,31.2,28.5,0.3381,-0.999992,0.000006,-0.000011,0.000007,-0.036986,{"strike":487,"call":488,"put":491,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":489,"symbol":489,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":474,"gamma":474,"theta":490,"vega":474,"rho":183,"in_the_money":14},"MIDD  261016C00140000",-0.000002,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":496,"in_the_money":40},"MIDD  261016P00140000",32.2,36.2,-1,-0.038355,{"strike":498,"call":499,"put":502,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":500,"symbol":500,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":501,"implied_volatility":501,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00145000",0.3524,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":506,"in_the_money":40},"MIDD  261016P00145000",37.2,41.2,-0.039725,{"strike":508,"call":509,"put":511,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":510,"symbol":510,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00150000",{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":516,"in_the_money":40},"MIDD  261016P00150000",42.2,46.2,43.5,-0.041095,{"strike":518,"call":519,"put":521,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":520,"symbol":520,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00155000",{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":525,"in_the_money":40},"MIDD  261016P00155000",47.5,51.2,-0.042464,{"strike":527,"call":528,"put":530,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":529,"symbol":529,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00160000",{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":480,"implied_volatility":480,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":534,"in_the_money":40},"MIDD  261016P00160000",52.5,56.2,-0.043835,{"strike":536,"call":537,"put":539,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":538,"symbol":538,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":388,"implied_volatility":388,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00165000",{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":544,"in_the_money":40},"MIDD  261016P00165000",57.5,61.2,58.5,-0.045204,{"strike":546,"call":547,"put":549,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":548,"symbol":548,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":501,"implied_volatility":501,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MIDD  261016C00170000",{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":399,"implied_volatility":399,"delta":495,"gamma":183,"theta":183,"vega":183,"rho":553,"in_the_money":40},"MIDD  261016P00170000",62.2,66.2,-0.046574,"2026-10-07T04:25:23.859047+00:00"]