[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKSI":3,"homepage-market-summary":35,"stock-options-MKSI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MKSI","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},"MKS Inc. Common Stock","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","MKS Inc delivers foundational technology solutions for leading edge semiconductor manufacturing, electronics and packaging, and specialty industrial applications. The company provides instruments, components, subsystems, systems, process control solutions, and specialty chemicals technology that improve process performance and optimize productivity. Its solutions address challenges of miniaturization and complexity in device manufacturing, enabling increased power, speed, and feature enhancement. MKS Inc operates through three divisions: Vacuum Solutions Division (VSD), Photonics Solutions Division (PSD), and Materials Solutions Division (MSD). The company operates in the United States, which generates maximum revenue, as well as China and other countries.","10,300","Andover, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3554,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},281.41,285.4,286.38,276.555,280.5,0.91,0.32,1055769.391962,26434,280.4568,447.62,120.91,1267787.2491873985,49.1,6922,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":224,"updated_at":1164,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},103,8993,2.03,[191,192,196,200,204,208,212,216,220],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",73,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",101,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-02-19",136,"270219",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-04-16",192,"270416",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",227,"270521",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-08-20",318,"270820",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-11-19",409,"271119",[225,242,253,265,275,286,297,308,319,332,345,360,373,388,403,421,434,453,473,494,515,537,559,585,610,637,663,689,715,739,766,789,811,834,857,878,898,918,937,956,975,995,1014,1032,1044,1058,1070,1081,1092,1103,1113,1124,1134,1143,1154],{"strike":226,"call":227,"put":236,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":235,"in_the_money":44},"MKSI  261016C00110000",169.8,173.3,186.7,0,6,0.6343,0.030136,{"contract_symbol":237,"symbol":237,"bid":232,"ask":238,"last":239,"change":232,"changePercent":9,"volume":232,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00110000",2,1.75,5,0.7271,{"strike":243,"call":244,"put":250,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":248,"implied_volatility":248,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":249,"in_the_money":44},"MKSI  261016C00115000",164.8,168,0.466,0.031507,{"contract_symbol":251,"symbol":251,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00115000",2.15,{"strike":254,"call":255,"put":262,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":261,"in_the_money":44},"MKSI  261016C00120000",159.8,163,131.1,7,0.032876,{"contract_symbol":263,"symbol":263,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":264,"implied_volatility":264,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00120000",0.7277,{"strike":266,"call":267,"put":273,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":232,"changePercent":9,"volume":232,"openInterest":238,"open_interest":238,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":272,"in_the_money":44},"MKSI  261016C00125000",154.8,158.2,104.83,0.034246,{"contract_symbol":274,"symbol":274,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00125000",{"strike":276,"call":277,"put":283,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":232,"changePercent":9,"volume":232,"openInterest":238,"open_interest":238,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":282,"in_the_money":44},"MKSI  261016C00130000",149.9,153.1,167.6,0.035615,{"contract_symbol":284,"symbol":284,"bid":232,"ask":252,"last":122,"change":232,"changePercent":9,"volume":232,"openInterest":285,"open_interest":285,"iv":264,"implied_volatility":264,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00130000",3,{"strike":287,"call":288,"put":294,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":293,"in_the_money":44},"MKSI  261016C00135000",144.9,148.5,189.9,0.036985,{"contract_symbol":295,"symbol":295,"bid":232,"ask":252,"last":296,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00135000",1.4,{"strike":298,"call":299,"put":306,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":248,"implied_volatility":248,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":305,"in_the_money":44},"MKSI  261016C00140000",139.9,143.2,188.9,4,0.038356,{"contract_symbol":307,"symbol":307,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00140000",{"strike":309,"call":310,"put":316,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":315,"in_the_money":44},"MKSI  261016C00145000",134.9,138.2,122.06,0.039725,{"contract_symbol":317,"symbol":317,"bid":232,"ask":252,"last":318,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00145000",0.66,{"strike":320,"call":321,"put":327,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":232,"changePercent":9,"volume":232,"openInterest":240,"open_interest":240,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":326,"in_the_money":44},"MKSI  261016C00150000",129.5,133,145.5,0.041095,{"contract_symbol":328,"symbol":328,"bid":232,"ask":329,"last":330,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":331,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016P00150000",0.4,0.25,-0.000001,{"strike":333,"call":334,"put":340,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":232,"changePercent":9,"volume":232,"openInterest":238,"open_interest":238,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":339,"in_the_money":44},"MKSI  261016C00155000",124.9,128.5,140.5,0.042464,{"contract_symbol":341,"symbol":341,"bid":232,"ask":252,"last":342,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":241,"implied_volatility":241,"delta":232,"gamma":232,"theta":343,"vega":344,"rho":232,"in_the_money":14},"MKSI  261016P00155000",1.6,-0.000002,0.000001,{"strike":346,"call":347,"put":353,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":352,"in_the_money":44},"MKSI  261016C00160000",119.9,123.4,138.31,0.043834,{"contract_symbol":354,"symbol":354,"bid":232,"ask":355,"last":356,"change":232,"changePercent":9,"volume":232,"openInterest":357,"open_interest":357,"iv":241,"implied_volatility":241,"delta":331,"gamma":232,"theta":358,"vega":359,"rho":232,"in_the_money":14},"MKSI  261016P00160000",1.25,0.05,9,-0.000008,0.000002,{"strike":361,"call":362,"put":368,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":17,"gamma":232,"theta":331,"vega":232,"rho":367,"in_the_money":44},"MKSI  261016C00165000",114.9,118.6,135.8,0.045204,{"contract_symbol":369,"symbol":369,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":264,"implied_volatility":264,"delta":370,"gamma":232,"theta":371,"vega":372,"rho":232,"in_the_money":14},"MKSI  261016P00165000",-0.000004,-0.000028,0.000008,{"strike":374,"call":375,"put":383,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":234,"implied_volatility":234,"delta":380,"gamma":232,"theta":381,"vega":344,"rho":382,"in_the_money":44},"MKSI  261016C00170000",109.9,113.2,131.3,0.999999,-0.000005,0.046574,{"contract_symbol":384,"symbol":384,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":241,"implied_volatility":241,"delta":385,"gamma":344,"theta":386,"vega":387,"rho":331,"in_the_money":14},"MKSI  261016P00170000",-0.000011,-0.000081,0.000022,{"strike":389,"call":390,"put":396,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":248,"implied_volatility":248,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":395,"in_the_money":44},"MKSI  261016C00175000",104.9,108.3,153.32,0.047945,{"contract_symbol":397,"symbol":397,"bid":232,"ask":252,"last":398,"change":232,"changePercent":9,"volume":232,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":343,"in_the_money":14},"MKSI  261016P00175000",1.1,-0.000031,0.000004,-0.00022,0.000061,{"strike":404,"call":405,"put":414,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":234,"implied_volatility":234,"delta":410,"gamma":344,"theta":411,"vega":412,"rho":413,"in_the_money":44},"MKSI  261016C00180000",99.9,103.2,103.25,0.999992,-0.000055,0.000017,0.049313,{"contract_symbol":415,"symbol":415,"bid":232,"ask":252,"last":416,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":241,"implied_volatility":241,"delta":386,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"MKSI  261016P00180000",0.54,0.00001,-0.000547,0.000151,-0.000006,{"strike":422,"call":423,"put":428,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":248,"implied_volatility":248,"delta":17,"gamma":232,"theta":232,"vega":232,"rho":427,"in_the_money":44},"MKSI  261016C00185000",94.9,98.6,0.050684,{"contract_symbol":429,"symbol":429,"bid":232,"ask":252,"last":17,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":241,"implied_volatility":241,"delta":430,"gamma":387,"theta":431,"vega":432,"rho":433,"in_the_money":14},"MKSI  261016P00185000",-0.000196,-0.001258,0.000346,-0.000016,{"strike":435,"call":436,"put":445,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":234,"implied_volatility":234,"delta":441,"gamma":417,"theta":442,"vega":443,"rho":444,"in_the_money":44},"MKSI  261016C00190000",89.9,93.2,132.55,0.999926,-0.000441,0.000139,0.052047,{"contract_symbol":446,"symbol":446,"bid":232,"ask":252,"last":447,"change":232,"changePercent":9,"volume":232,"openInterest":183,"open_interest":183,"iv":264,"implied_volatility":264,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"MKSI  261016P00190000",0.35,-0.000448,0.000047,-0.002719,0.000748,-0.000036,{"strike":454,"call":455,"put":465,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":234,"implied_volatility":234,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"MKSI  261016C00195000",84.9,88.2,134.66,0.999805,0.000025,-0.001094,0.000345,0.053408,{"contract_symbol":466,"symbol":466,"bid":232,"ask":252,"last":329,"change":232,"changePercent":9,"volume":232,"openInterest":467,"open_interest":467,"iv":241,"implied_volatility":241,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"MKSI  261016P00195000",66,-0.000941,0.000094,-0.005391,0.001484,-0.000075,{"strike":474,"call":475,"put":486,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":232,"changePercent":9,"volume":232,"openInterest":480,"open_interest":480,"iv":234,"implied_volatility":234,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"MKSI  261016C00200000",80,83.7,53.3,62,0.999526,0.000057,-0.002498,0.000788,0.054755,{"contract_symbol":487,"symbol":487,"bid":232,"ask":252,"last":330,"change":232,"changePercent":9,"volume":232,"openInterest":488,"open_interest":488,"iv":241,"implied_volatility":241,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"MKSI  261016P00200000",610,-0.001879,0.000177,-0.01014,0.002791,-0.00015,{"strike":495,"call":496,"put":507,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":232,"changePercent":9,"volume":232,"openInterest":501,"open_interest":501,"iv":234,"implied_volatility":234,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"MKSI  261016C00210000",70.3,73.3,51.45,548,0.997749,0.000239,-0.01042,0.003288,0.057353,{"contract_symbol":508,"symbol":508,"bid":232,"ask":252,"last":509,"change":232,"changePercent":9,"volume":232,"openInterest":194,"open_interest":194,"iv":241,"implied_volatility":241,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"MKSI  261016P00210000",0.37,-0.006346,0.000528,-0.030237,0.008322,-0.000509,{"strike":516,"call":517,"put":528,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":232,"changePercent":9,"volume":232,"openInterest":522,"open_interest":522,"iv":234,"implied_volatility":234,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"MKSI  261016C00220000",60,62.9,63.2,11,0.991746,0.000763,-0.033259,0.010494,0.059613,{"contract_symbol":529,"symbol":529,"bid":232,"ask":530,"last":132,"change":232,"changePercent":9,"volume":232,"openInterest":531,"open_interest":531,"iv":241,"implied_volatility":241,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"MKSI  261016P00220000",2.2,689,-0.017612,0.001283,-0.073535,0.02024,-0.001419,{"strike":538,"call":539,"put":549,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":232,"changePercent":9,"volume":232,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"MKSI  261016C00230000",50.2,52.8,51.1,0.975813,0.001924,-0.083917,0.026478,0.061071,{"contract_symbol":550,"symbol":550,"bid":232,"ask":551,"last":552,"change":232,"changePercent":9,"volume":232,"openInterest":553,"open_interest":553,"iv":241,"implied_volatility":241,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"MKSI  261016P00230000",2.35,0.21,688,-0.041245,0.002609,-0.149505,0.04115,-0.003342,{"strike":560,"call":561,"put":574,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":238,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"MKSI  261016C00240000",40.4,43,39.55,20.51,212,0.5703,0.958495,0.003343,-0.117861,0.04136,0.062425,{"contract_symbol":575,"symbol":575,"bid":232,"ask":576,"last":577,"change":232,"changePercent":9,"volume":232,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"MKSI  261016P00240000",2.55,0.65,76,0.6223,-0.055148,0.003846,-0.161457,0.051926,-0.004445,{"strike":586,"call":587,"put":599,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":232,"changePercent":9,"volume":232,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":44},"MKSI  261016C00250000",31.5,34,32.95,309,0.5357,0.916053,0.006178,-0.192221,0.071807,0.061748,{"contract_symbol":600,"symbol":600,"bid":127,"ask":601,"last":602,"change":603,"changePercent":9,"volume":285,"openInterest":198,"open_interest":198,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"MKSI  261016P00250000",1.35,1.45,0.2,0.5528,-0.090232,0.006319,-0.209318,0.075784,-0.007263,{"strike":611,"call":612,"put":623,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":232,"changePercent":9,"volume":232,"openInterest":617,"open_interest":617,"iv":593,"implied_volatility":593,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":44},"MKSI  261016C00260000",22.2,25.2,14.8,456,0.825575,0.01031,-0.320709,0.119817,0.057115,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":628,"changePercent":9,"volume":629,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"MKSI  261016P00260000",1.55,3.9,2.6,0.1,59,36,0.5394,-0.175937,0.010295,-0.324716,0.120475,-0.014245,{"strike":638,"call":639,"put":651,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":232,"changePercent":9,"volume":232,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":44},"MKSI  261016C00270000",14.6,17.9,19.1,188,0.5223,0.699156,0.014309,-0.423234,0.162156,0.049442,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":603,"changePercent":9,"volume":17,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"MKSI  261016P00270000",3.4,6.4,5.3,49,0.5228,-0.300988,0.014298,-0.423727,0.162191,-0.024541,{"strike":664,"call":665,"put":677,"callItm":44,"putItm":14,"isAtm":44},280,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":667,"change":669,"changePercent":9,"volume":304,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":44},"MKSI  261016C00280000",8.5,12.3,-2,596,0.5269,0.540305,0.016173,-0.486714,0.184873,0.038783,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":86,"changePercent":9,"volume":285,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"MKSI  261016P00280000",7.9,10.5,9.64,21,0.5321,-0.459748,0.016014,-0.491569,0.184875,-0.037957,{"strike":690,"call":691,"put":702,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":696,"changePercent":9,"volume":17,"openInterest":630,"open_interest":630,"iv":645,"implied_volatility":645,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"MKSI  261016C00290000",4.6,7.6,5.05,-1.95,0.380355,0.015654,-0.46303,0.177401,0.02764,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":707,"changePercent":9,"volume":285,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":44},"MKSI  261016P00290000",13.7,15.7,15,-0.7,28,0.5183,-0.620798,0.015761,-0.459043,0.177237,-0.051879,{"strike":716,"call":717,"put":728,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":718,"symbol":718,"bid":100,"ask":655,"last":719,"change":720,"changePercent":9,"volume":17,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"MKSI  261016C00300000",2.71,-1.39,166,0.5296,0.246369,0.012782,-0.38863,0.146867,0.018047,{"contract_symbol":729,"symbol":729,"bid":682,"ask":730,"last":731,"change":232,"changePercent":9,"volume":232,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":44},"MKSI  261016P00300000",22.8,38.4,14,0.5162,-0.759887,0.012932,-0.373611,0.144838,-0.064571,{"strike":740,"call":741,"put":754,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":742,"symbol":742,"bid":743,"ask":238,"last":744,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"MKSI  261016C00310000",0.85,1.68,-0.67,19,580,0.4849,0.121944,0.008957,-0.228353,0.094236,0.009041,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":232,"changePercent":9,"volume":232,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":44},"MKSI  261016P00310000",29.2,31.8,65.6,332,0.5377,-0.851468,0.009249,-0.289868,0.107891,-0.073984,{"strike":767,"call":768,"put":779,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":769,"symbol":769,"bid":356,"ask":17,"last":770,"change":771,"changePercent":9,"volume":240,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"MKSI  261016C00320000",0.7,-0.45,583,0.5056,0.067608,0.005551,-0.153812,0.060886,0.005027,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":520,"change":232,"changePercent":9,"volume":232,"openInterest":198,"open_interest":198,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":44},"MKSI  261016P00320000",38.1,41,0.5454,-0.91597,0.006073,-0.195828,0.071859,-0.081448,{"strike":790,"call":791,"put":800,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":792,"symbol":792,"bid":232,"ask":793,"last":577,"change":117,"changePercent":9,"volume":17,"openInterest":266,"open_interest":266,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"MKSI  261016C00330000",1.7,0.5837,0.054766,0.004078,-0.150619,0.05164,0.004055,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":232,"changePercent":9,"volume":232,"openInterest":357,"open_interest":357,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":44},"MKSI  261016P00330000",47.8,50.5,72.27,0.5718,-0.949036,0.003932,-0.139364,0.048775,-0.08663,{"strike":812,"call":813,"put":823,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":814,"symbol":814,"bid":232,"ask":815,"last":447,"change":232,"changePercent":9,"volume":232,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"MKSI  261016C00340000",2.5,157,0.6629,0.047572,0.00321,-0.152919,0.046165,0.003507,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":232,"changePercent":9,"volume":232,"openInterest":17,"open_interest":17,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":44},"MKSI  261016P00340000",57.8,60.4,85.73,0.5811,-0.972462,0.002341,-0.085702,0.029515,-0.0911,{"strike":835,"call":836,"put":846,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":837,"symbol":837,"bid":232,"ask":838,"last":839,"change":232,"changePercent":9,"volume":232,"openInterest":840,"open_interest":840,"iv":817,"implied_volatility":817,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"MKSI  261016C00350000",2.3,2.56,102,0.026615,0.001995,-0.095022,0.028687,0.001969,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":44},"MKSI  261016P00350000",66.6,70.7,92.3,0.6794,-0.97017,0.00214,-0.107091,0.031544,-0.093686,{"strike":858,"call":859,"put":868,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":860,"symbol":860,"bid":232,"ask":861,"last":355,"change":232,"changePercent":9,"volume":232,"openInterest":564,"open_interest":564,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"MKSI  261016C00360000",2.25,0.6627,0.014248,0.001174,-0.055886,0.016876,0.001057,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":232,"changePercent":9,"volume":232,"openInterest":357,"open_interest":357,"iv":828,"implied_volatility":828,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":44},"MKSI  261016P00360000",76.9,80.7,104.61,-0.994007,0.000628,-0.022974,0.007912,-0.098179,{"strike":879,"call":880,"put":888,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":881,"symbol":881,"bid":232,"ask":530,"last":330,"change":232,"changePercent":9,"volume":232,"openInterest":882,"open_interest":882,"iv":817,"implied_volatility":817,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"MKSI  261016C00370000",112,0.007354,0.000659,-0.031402,0.00948,0.000547,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":232,"changePercent":9,"volume":232,"openInterest":238,"open_interest":238,"iv":828,"implied_volatility":828,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"MKSI  261016P00370000",87,90.3,69.6,-0.997424,0.000295,-0.010784,0.003714,-0.101174,{"strike":899,"call":900,"put":908,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":901,"symbol":901,"bid":232,"ask":252,"last":770,"change":232,"changePercent":9,"volume":232,"openInterest":902,"open_interest":902,"iv":817,"implied_volatility":817,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":14},"MKSI  261016C00380000",429,0.003653,0.000354,-0.016851,0.005087,0.000272,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":44},"MKSI  261016P00380000",96.6,100.3,75.8,-0.998946,0.000131,-0.004778,0.001645,-0.104027,{"strike":919,"call":920,"put":927,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":921,"symbol":921,"bid":232,"ask":252,"last":628,"change":232,"changePercent":9,"volume":232,"openInterest":922,"open_interest":922,"iv":817,"implied_volatility":817,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":914,"in_the_money":14},"MKSI  261016C00390000",85,0.001754,0.000182,-0.008683,0.002621,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"MKSI  261016P00390000",106.6,110.7,82.5,-0.999588,0.000055,-0.002008,0.000692,-0.106815,{"strike":938,"call":939,"put":946,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":940,"symbol":940,"bid":232,"ask":941,"last":330,"change":232,"changePercent":9,"volume":232,"openInterest":644,"open_interest":644,"iv":862,"implied_volatility":862,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":402,"in_the_money":14},"MKSI  261016C00400000",1.15,0.000814,0.00009,-0.004298,0.001298,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":851,"implied_volatility":851,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":44},"MKSI  261016P00400000",116.6,120.7,91.1,-0.998932,0.000113,-0.005655,0.001666,-0.109508,{"strike":957,"call":958,"put":967,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":959,"symbol":959,"bid":232,"ask":252,"last":960,"change":232,"changePercent":9,"volume":232,"openInterest":961,"open_interest":961,"iv":862,"implied_volatility":862,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"MKSI  261016C00410000",1.18,209,0.000368,0.000043,-0.002062,0.000623,0.000028,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":425,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":971,"gamma":372,"theta":972,"vega":973,"rho":974,"in_the_money":44},"MKSI  261016P00410000",127.5,130.3,-0.999944,-0.000308,0.000106,-0.112321,{"strike":976,"call":977,"put":985,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":978,"symbol":978,"bid":232,"ask":252,"last":861,"change":232,"changePercent":9,"volume":232,"openInterest":979,"open_interest":979,"iv":817,"implied_volatility":817,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"MKSI  261016C00420000",81,0.000162,0.00002,-0.000962,0.00029,0.000012,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":44},"MKSI  261016P00420000",137,140.3,105.48,-0.999981,0.000003,-0.000113,0.000039,-0.115064,{"strike":996,"call":997,"put":1005,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":998,"symbol":998,"bid":232,"ask":100,"last":999,"change":232,"changePercent":9,"volume":232,"openInterest":1000,"open_interest":1000,"iv":817,"implied_volatility":817,"delta":1001,"gamma":1002,"theta":1003,"vega":914,"rho":1004,"in_the_money":14},"MKSI  261016C00430000",1.12,82,0.00007,0.000009,-0.000435,0.000005,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1010,"gamma":344,"theta":1011,"vega":1012,"rho":1013,"in_the_money":44},"MKSI  261016P00430000",147.8,150.3,112.3,-0.999993,-0.00004,0.000014,-0.117804,{"strike":1015,"call":1016,"put":1024,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1017,"symbol":1017,"bid":232,"ask":127,"last":1018,"change":1019,"changePercent":9,"volume":17,"openInterest":1020,"open_interest":1020,"iv":817,"implied_volatility":817,"delta":1021,"gamma":400,"theta":1022,"vega":1023,"rho":359,"in_the_money":14},"MKSI  261016C00440000",0.5,-26.4,83,0.000029,-0.000192,0.000058,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1029,"gamma":232,"theta":1030,"vega":1004,"rho":1031,"in_the_money":44},"MKSI  261016P00440000",157.7,160.3,178.3,-0.999998,-0.000014,-0.120544,{"strike":1033,"call":1034,"put":1038,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1035,"symbol":1035,"bid":232,"ask":100,"last":1036,"change":232,"changePercent":9,"volume":232,"openInterest":638,"open_interest":638,"iv":817,"implied_volatility":817,"delta":984,"gamma":359,"theta":1037,"vega":461,"rho":344,"in_the_money":14},"MKSI  261016C00450000",0.08,-0.000082,{"contract_symbol":1039,"symbol":1039,"bid":281,"ask":1040,"last":1041,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1042,"gamma":232,"theta":381,"vega":359,"rho":1043,"in_the_money":44},"MKSI  261016P00450000",170.3,84.8,-0.999999,-0.123284,{"strike":1045,"call":1046,"put":1050,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1047,"symbol":1047,"bid":232,"ask":252,"last":1048,"change":232,"changePercent":9,"volume":232,"openInterest":922,"open_interest":922,"iv":817,"implied_volatility":817,"delta":1004,"gamma":344,"theta":1049,"vega":417,"rho":232,"in_the_money":14},"MKSI  261016C00460000",1.08,-0.000035,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":851,"implied_volatility":851,"delta":1055,"gamma":344,"theta":1056,"vega":412,"rho":1057,"in_the_money":44},"MKSI  261016P00460000",177.2,180.3,196.5,-0.999992,-0.000058,-0.126026,{"strike":1059,"call":1060,"put":1063,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1061,"symbol":1061,"bid":232,"ask":252,"last":1062,"change":232,"changePercent":9,"volume":232,"openInterest":706,"open_interest":706,"iv":862,"implied_volatility":862,"delta":359,"gamma":232,"theta":1030,"vega":400,"rho":232,"in_the_money":14},"MKSI  261016C00470000",0.75,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1069,"in_the_money":44},"MKSI  261016P00470000",186.6,190.3,206,-1,-0.128763,{"strike":1071,"call":1072,"put":1075,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1073,"symbol":1073,"bid":232,"ask":252,"last":1074,"change":232,"changePercent":9,"volume":232,"openInterest":183,"open_interest":183,"iv":817,"implied_volatility":817,"delta":344,"gamma":232,"theta":420,"vega":359,"rho":232,"in_the_money":14},"MKSI  261016C00480000",11.3,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":1079,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1080,"in_the_money":44},"MKSI  261016P00480000",197,200.3,111.2,-0.131503,{"strike":1082,"call":1083,"put":1086,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":1084,"symbol":1084,"bid":232,"ask":252,"last":1085,"change":232,"changePercent":9,"volume":232,"openInterest":782,"open_interest":782,"iv":817,"implied_volatility":817,"delta":232,"gamma":232,"theta":343,"vega":344,"rho":232,"in_the_money":14},"MKSI  261016C00490000",19.3,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1091,"in_the_money":44},"MKSI  261016P00490000",207.4,210.3,204.5,-0.134242,{"strike":1093,"call":1094,"put":1097,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":1095,"symbol":1095,"bid":232,"ask":356,"last":356,"change":232,"changePercent":9,"volume":232,"openInterest":1096,"open_interest":1096,"iv":817,"implied_volatility":817,"delta":232,"gamma":232,"theta":331,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00500000",161,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":851,"implied_volatility":851,"delta":1068,"gamma":232,"theta":343,"vega":344,"rho":1102,"in_the_money":44},"MKSI  261016P00500000",217,220.3,214,-0.136985,{"strike":1104,"call":1105,"put":1107,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":1106,"symbol":1106,"bid":232,"ask":252,"last":304,"change":232,"changePercent":9,"volume":232,"openInterest":285,"open_interest":285,"iv":862,"implied_volatility":862,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00520000",{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1112,"in_the_money":44},"MKSI  261016P00520000",236.9,240.3,233,-0.142461,{"strike":1114,"call":1115,"put":1118,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1116,"symbol":1116,"bid":232,"ask":252,"last":1117,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":817,"implied_volatility":817,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00540000",31.19,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1123,"in_the_money":44},"MKSI  261016P00540000",257,260.3,274,-0.147941,{"strike":1125,"call":1126,"put":1129,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":1127,"symbol":1127,"bid":232,"ask":252,"last":1128,"change":232,"changePercent":9,"volume":232,"openInterest":260,"open_interest":260,"iv":817,"implied_volatility":817,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00560000",9.1,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1133,"in_the_money":44},"MKSI  261016P00560000",277,280.3,-0.15342,{"strike":747,"call":1135,"put":1137,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1136,"symbol":1136,"bid":232,"ask":252,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":862,"implied_volatility":862,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00580000",{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1141,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1142,"in_the_money":44},"MKSI  261016P00580000",297.1,300.3,289.1,-0.158899,{"strike":1144,"call":1145,"put":1148,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":1146,"symbol":1146,"bid":232,"ask":252,"last":1147,"change":232,"changePercent":9,"volume":232,"openInterest":304,"open_interest":304,"iv":817,"implied_volatility":817,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00600000",1.81,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":1152,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":828,"implied_volatility":828,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1153,"in_the_money":44},"MKSI  261016P00600000",317,320.3,308.9,-0.164379,{"strike":1155,"call":1156,"put":1158,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":1157,"symbol":1157,"bid":232,"ask":252,"last":602,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":862,"implied_volatility":862,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"MKSI  261016C00620000",{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":851,"implied_volatility":851,"delta":1068,"gamma":232,"theta":232,"vega":232,"rho":1163,"in_the_money":44},"MKSI  261016P00620000",337.2,340.3,296.3,-0.169861,"2026-10-07T05:23:17.576741+00:00"]