[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLM":3,"homepage-market-summary":35,"stock-options-MLM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLM","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},"Martin Marietta Materials","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Martin Marietta is a leading US producer of construction aggregates, having produced roughly 200 million tons in 2025. Its aggregate reserves represent approximately 85 years of supply at 2025 production levels. Over the past several years, the company has increased its exposure to aggregates while reducing its presence in cement and downstream businesses such as concrete and asphalt. More recently, Martin Marietta expanded into an aggregate-adjacent business through its acquisition of Lhoist North America, the largest US producer of lime. The company operates across 28 states, with smaller operations in Canada and the Bahamas.","9,600","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6871,3.36,"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},489.01,488.07,492.58,486.27,485.5,3.51,0.72,632898.639533,25753,489.705,710.96997,470.19,543066.6349552271,7.8,8211,{"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":208,"updated_at":1093,"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",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},11,1823,0,[191,192,196,200,204],{"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},"2027-01-15",101,"270115",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-04-16",192,"270416",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-12-17",437,"271217",[209,232,252,272,291,311,330,350,371,393,414,437,461,485,510,536,562,587,612,635,657,681,702,721,741,762,783,802,821,838,856,870,883,896,906,916,926,935,944,955,964,974,983,993,1002,1011,1021,1030,1039,1048,1057,1066,1075,1084],{"strike":210,"call":211,"put":221,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":44},"MLM   261016C00350000",135.9,143.9,0.5774,0.999806,0.000016,-0.001723,0.000597,0.095845,{"contract_symbol":222,"symbol":222,"bid":189,"ask":223,"last":224,"change":189,"changePercent":9,"volume":189,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":14},"MLM   261016P00350000",4.9,0.19,5,0.5478,-0.000094,0.000008,-0.000829,0.000303,-0.000013,{"strike":233,"call":234,"put":243,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":44},"MLM   261016C00360000",125.9,133.8,0.999429,0.000043,-0.004694,0.001627,0.098532,{"contract_symbol":244,"symbol":244,"bid":189,"ask":223,"last":245,"change":189,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":226,"implied_volatility":226,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"MLM   261016P00360000",2.75,1,-0.000309,0.000026,-0.00252,0.00092,-0.000042,{"strike":253,"call":254,"put":263,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":44},"MLM   261016C00370000",116,123.8,0.998492,0.000105,-0.011449,0.003968,0.101142,{"contract_symbol":264,"symbol":264,"bid":189,"ask":223,"last":265,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":226,"implied_volatility":226,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"MLM   261016P00370000",3.3,2,-0.0009,0.000069,-0.006775,0.002475,-0.000124,{"strike":273,"call":274,"put":283,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"MLM   261016C00380000",106,113.9,0.996396,0.000231,-0.025198,0.008732,0.103592,{"contract_symbol":284,"symbol":284,"bid":189,"ask":285,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":226,"implied_volatility":226,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"MLM   261016P00380000",1.5,-0.002348,0.000165,-0.016249,0.005935,-0.000323,{"strike":292,"call":293,"put":302,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":44},"MLM   261016C00390000",96,103.9,0.992138,0.000462,-0.050412,0.01747,0.105741,{"contract_symbol":303,"symbol":303,"bid":189,"ask":285,"last":304,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"MLM   261016P00390000",3.4,0.5476,-0.005519,0.000356,-0.034968,0.012778,-0.000761,{"strike":312,"call":313,"put":322,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":44},"MLM   261016C00400000",86,94,0.984235,0.000846,-0.092299,0.031987,0.107382,{"contract_symbol":323,"symbol":323,"bid":189,"ask":324,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":226,"implied_volatility":226,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"MLM   261016P00400000",1.7,-0.011867,0.000698,-0.068542,0.025036,-0.001641,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"MLM   261016C00410000",76,83.9,0.97075,0.001426,-0.155602,0.053924,0.108239,{"contract_symbol":342,"symbol":342,"bid":189,"ask":343,"last":344,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":226,"implied_volatility":226,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"MLM   261016P00410000",1.9,2.05,-0.023348,0.001245,-0.122273,0.044662,-0.003237,{"strike":351,"call":352,"put":361,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":215,"implied_volatility":215,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"MLM   261016C00420000",66.1,74,0.949472,0.002226,-0.242887,0.084173,0.107997,{"contract_symbol":362,"symbol":362,"bid":189,"ask":363,"last":364,"change":189,"changePercent":9,"volume":189,"openInterest":365,"open_interest":365,"iv":226,"implied_volatility":226,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"MLM   261016P00420000",1.55,0.35,4,-0.042421,0.002039,-0.200257,0.073147,-0.005899,{"strike":372,"call":373,"put":383,"callItm":44,"putItm":14,"isAtm":14},430,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"MLM   261016C00430000",56.1,64.3,0.5371,0.93202,0.00302,-0.285204,0.106243,0.10831,{"contract_symbol":384,"symbol":384,"bid":189,"ask":285,"last":385,"change":189,"changePercent":9,"volume":189,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"MLM   261016P00430000",1.85,7,0.4888,-0.05156,0.002671,-0.208966,0.08554,-0.007149,{"strike":394,"call":395,"put":405,"callItm":44,"putItm":14,"isAtm":14},440,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"MLM   261016C00440000",46.4,54.6,0.4637,0.921399,0.003909,-0.275106,0.118728,0.109625,{"contract_symbol":406,"symbol":406,"bid":364,"ask":385,"last":385,"change":189,"changePercent":9,"volume":189,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"MLM   261016P00440000",9,0.4452,-0.07076,0.003758,-0.243782,0.109577,-0.009798,{"strike":415,"call":416,"put":426,"callItm":44,"putItm":14,"isAtm":14},450,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"MLM   261016C00450000",36.8,44.9,0.4281,0.886599,0.005546,-0.332794,0.15554,0.10754,{"contract_symbol":427,"symbol":427,"bid":428,"ask":223,"last":429,"change":189,"changePercent":9,"volume":189,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"MLM   261016P00450000",0.05,2.2,16,0.4338,-0.116265,0.005572,-0.343226,0.15832,-0.016137,{"strike":438,"call":439,"put":450,"callItm":44,"putItm":14,"isAtm":14},460,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"MLM   261016C00460000",29.9,34.7,22.62,0.4066,0.827014,0.007776,-0.420836,0.207097,0.101968,{"contract_symbol":451,"symbol":451,"bid":428,"ask":452,"last":453,"change":189,"changePercent":9,"volume":189,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"MLM   261016P00460000",6.6,3.2,12,0.4062,-0.172784,0.007777,-0.420144,0.206943,-0.024006,{"strike":462,"call":463,"put":474,"callItm":44,"putItm":14,"isAtm":14},470,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":194,"change":189,"changePercent":9,"volume":189,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"MLM   261016C00470000",18.5,27.5,175,0.3533,0.760304,0.010864,-0.443973,0.251427,0.095497,{"contract_symbol":475,"symbol":475,"bid":476,"ask":386,"last":477,"change":189,"changePercent":9,"volume":189,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"MLM   261016P00470000",0.85,5.3,52,0.3564,-0.24145,0.010812,-0.449645,0.252427,-0.033502,{"strike":486,"call":487,"put":498,"callItm":44,"putItm":14,"isAtm":14},480,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":189,"changePercent":9,"volume":189,"openInterest":478,"open_interest":478,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"MLM   261016C00480000",11.4,17.9,9.46,0.2964,0.656744,0.015328,-0.440914,0.297624,0.083955,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":189,"changePercent":9,"volume":189,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"MLM   261016P00480000",2.1,8.5,8.3,34,0.3015,-0.345434,0.015108,-0.449466,0.29833,-0.047859,{"strike":511,"call":512,"put":524,"callItm":14,"putItm":44,"isAtm":44},490,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":189,"changePercent":9,"volume":189,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"MLM   261016C00490000",7.7,10.3,6.96,18,0.2936,0.493087,0.016788,-0.473656,0.32283,0.063583,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":189,"changePercent":9,"volume":189,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"MLM   261016P00490000",7.4,10.1,12.2,27,0.2549,-0.510705,0.019329,-0.411221,0.322762,-0.070803,{"strike":537,"call":538,"put":551,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":246,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"MLM   261016C00500000",2.15,9.2,6,1.3,215,0.2727,0.319237,0.016186,-0.394083,0.289138,0.041538,{"contract_symbol":552,"symbol":552,"bid":553,"ask":430,"last":554,"change":189,"changePercent":9,"volume":189,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"MLM   261016P00500000",11.5,19.09,30,0.172,-0.778342,0.021365,-0.206854,0.240671,-0.107748,{"strike":563,"call":564,"put":575,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":565,"symbol":565,"bid":566,"ask":265,"last":567,"change":189,"changePercent":9,"volume":189,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"MLM   261016C00510000",0.6,1.8,33,0.2724,0.181517,0.011964,-0.290662,0.21349,0.02373,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":189,"changePercent":9,"volume":189,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"MLM   261016P00510000",18.3,26.7,27.09,8,0.186,-0.911461,0.010656,-0.120697,0.129838,-0.128006,{"strike":588,"call":589,"put":601,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":590,"symbol":590,"bid":428,"ask":591,"last":592,"change":593,"changePercent":9,"volume":183,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"MLM   261016C00520000",2.8,1.35,0.25,343,0.3087,0.119579,0.007987,-0.249164,0.161499,0.015624,{"contract_symbol":602,"symbol":602,"bid":466,"ask":603,"last":604,"change":189,"changePercent":9,"volume":189,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"MLM   261016P00520000",34.6,46.41,25,0.2404,-0.936276,0.006416,-0.121422,0.10105,-0.134048,{"strike":613,"call":614,"put":624,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":615,"symbol":615,"bid":428,"ask":385,"last":616,"change":189,"changePercent":9,"volume":189,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"MLM   261016C00530000",2.25,105,0.3404,0.080653,0.00543,-0.205939,0.121062,0.010533,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":189,"changePercent":9,"volume":189,"openInterest":580,"open_interest":580,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"MLM   261016P00530000",38.4,44.1,39,0.2878,-0.952159,0.004275,-0.115895,0.080579,-0.138893,{"strike":636,"call":637,"put":646,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":638,"symbol":638,"bid":189,"ask":324,"last":639,"change":189,"changePercent":9,"volume":189,"openInterest":183,"open_interest":183,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"MLM   261016C00540000",1.74,0.3569,0.04951,0.003543,-0.147719,0.082818,0.006472,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":189,"changePercent":9,"volume":189,"openInterest":365,"open_interest":365,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"MLM   261016P00540000",46.9,54.9,47.06,0.3439,-0.956766,0.003298,-0.127643,0.074279,-0.142264,{"strike":658,"call":659,"put":670,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":660,"symbol":660,"bid":189,"ask":661,"last":662,"change":189,"changePercent":9,"volume":189,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"MLM   261016C00550000",1.65,1.26,23,0.3819,0.033798,0.002429,-0.115989,0.060768,0.004417,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":44},"MLM   261016P00550000",56.7,64.7,59.24,0.3793,-0.967185,0.002387,-0.112415,0.059309,-0.146373,{"strike":682,"call":683,"put":691,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":684,"symbol":684,"bid":189,"ask":285,"last":428,"change":189,"changePercent":9,"volume":189,"openInterest":685,"open_interest":685,"iv":664,"implied_volatility":664,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"MLM   261016C00560000",122,0.017312,0.001385,-0.066149,0.034656,0.002267,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":44},"MLM   261016P00560000",66.7,74.4,28.5,0.3637,-0.986862,0.001148,-0.049691,0.027341,-0.151671,{"strike":703,"call":704,"put":711,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":705,"symbol":705,"bid":189,"ask":343,"last":246,"change":189,"changePercent":9,"volume":189,"openInterest":187,"open_interest":187,"iv":664,"implied_volatility":664,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"MLM   261016C00570000",0.00835,0.000736,-0.035156,0.018421,0.001095,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":44},"MLM   261016P00570000",76.7,84.8,37.8,-0.994068,0.000572,-0.024757,0.013622,-0.155354,{"strike":722,"call":723,"put":731,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":724,"symbol":724,"bid":189,"ask":324,"last":725,"change":189,"changePercent":9,"volume":189,"openInterest":542,"open_interest":542,"iv":664,"implied_volatility":664,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":14},"MLM   261016C00580000",0.93,0.003811,0.000367,-0.01752,0.00918,0.000501,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":44},"MLM   261016P00580000",86.7,94.7,37.3,-0.997485,0.000265,-0.011476,0.006314,-0.158542,{"strike":742,"call":743,"put":752,"callItm":14,"putItm":44,"isAtm":14},590,{"contract_symbol":744,"symbol":744,"bid":189,"ask":285,"last":745,"change":189,"changePercent":9,"volume":189,"openInterest":746,"open_interest":746,"iv":664,"implied_volatility":664,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"MLM   261016C00590000",0.1,46,0.001647,0.000172,-0.008207,0.004301,0.000217,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":44},"MLM   261016P00590000",96.7,104.8,42.2,-0.998996,0.000115,-0.004969,0.002734,-0.16148,{"strike":763,"call":764,"put":773,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":765,"symbol":765,"bid":189,"ask":500,"last":766,"change":189,"changePercent":9,"volume":189,"openInterest":767,"open_interest":767,"iv":664,"implied_volatility":664,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"MLM   261016C00600000",0.95,134,0.000677,0.000076,-0.003635,0.001904,0.000089,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":44},"MLM   261016P00600000",106.7,114.8,51,-0.999622,0.000047,-0.002017,0.00111,-0.164301,{"strike":784,"call":785,"put":792,"callItm":14,"putItm":44,"isAtm":14},610,{"contract_symbol":786,"symbol":786,"bid":189,"ask":787,"last":225,"change":189,"changePercent":9,"volume":189,"openInterest":365,"open_interest":365,"iv":664,"implied_volatility":664,"delta":737,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"MLM   261016C00610000",3.6,0.000032,-0.00152,0.000796,0.000035,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":44},"MLM   261016P00610000",116.7,124.8,50.95,-0.999865,0.000018,-0.00077,0.000424,-0.167073,{"strike":803,"call":804,"put":812,"callItm":14,"putItm":44,"isAtm":14},620,{"contract_symbol":805,"symbol":805,"bid":189,"ask":540,"last":806,"change":189,"changePercent":9,"volume":189,"openInterest":807,"open_interest":807,"iv":664,"implied_volatility":664,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":809,"in_the_money":14},"MLM   261016C00620000",0.86,193,0.000098,0.000013,-0.000601,0.000315,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":44},"MLM   261016P00620000",126.7,134.8,-0.999954,0.000006,-0.000278,0.000153,-0.169824,{"strike":822,"call":823,"put":829,"callItm":14,"putItm":44,"isAtm":14},630,{"contract_symbol":824,"symbol":824,"bid":189,"ask":500,"last":825,"change":189,"changePercent":9,"volume":189,"openInterest":225,"open_interest":225,"iv":664,"implied_volatility":664,"delta":791,"gamma":826,"theta":827,"vega":828,"rho":826,"in_the_money":14},"MLM   261016C00630000",0.33,0.000005,-0.000227,0.000119,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":44},"MLM   261016P00630000",136.7,144.7,-0.999985,0.000002,-0.000095,0.000052,-0.172567,{"strike":839,"call":840,"put":847,"callItm":14,"putItm":44,"isAtm":14},640,{"contract_symbol":841,"symbol":841,"bid":189,"ask":842,"last":843,"change":189,"changePercent":9,"volume":189,"openInterest":844,"open_interest":844,"iv":664,"implied_volatility":664,"delta":845,"gamma":834,"theta":846,"vega":239,"rho":834,"in_the_money":14},"MLM   261016C00640000",3.1,29.1,3,0.000012,-0.000082,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":44},"MLM   261016P00640000",146.7,154.8,-0.999996,0.000001,-0.000031,0.000017,-0.175307,{"strike":857,"call":858,"put":863,"callItm":14,"putItm":44,"isAtm":14},650,{"contract_symbol":859,"symbol":859,"bid":189,"ask":500,"last":428,"change":189,"changePercent":9,"volume":189,"openInterest":844,"open_interest":844,"iv":664,"implied_volatility":664,"delta":860,"gamma":852,"theta":861,"vega":862,"rho":852,"in_the_money":14},"MLM   261016C00650000",0.000004,-0.000028,0.000015,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":867,"gamma":852,"theta":868,"vega":809,"rho":869,"in_the_money":44},"MLM   261016P00650000",156.7,164.8,-0.999997,-0.000024,-0.178056,{"strike":871,"call":872,"put":876,"callItm":14,"putItm":44,"isAtm":14},660,{"contract_symbol":873,"symbol":873,"bid":189,"ask":223,"last":874,"change":189,"changePercent":9,"volume":189,"openInterest":844,"open_interest":844,"iv":664,"implied_volatility":664,"delta":852,"gamma":189,"theta":875,"vega":826,"rho":189,"in_the_money":14},"MLM   261016C00660000",0.5,-0.000009,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":880,"gamma":189,"theta":881,"vega":860,"rho":882,"in_the_money":44},"MLM   261016P00660000",166.7,174.8,-0.999999,-0.000008,-0.180796,{"strike":884,"call":885,"put":889,"callItm":14,"putItm":44,"isAtm":14},670,{"contract_symbol":886,"symbol":886,"bid":189,"ask":223,"last":887,"change":189,"changePercent":9,"volume":189,"openInterest":430,"open_interest":430,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":888,"vega":834,"rho":189,"in_the_money":14},"MLM   261016C00670000",4.7,-0.000003,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":894,"vega":189,"rho":895,"in_the_money":44},"MLM   261016P00670000",176.7,184.8,-1,-0.000001,-0.183526,{"strike":897,"call":898,"put":901,"callItm":14,"putItm":44,"isAtm":14},680,{"contract_symbol":899,"symbol":899,"bid":189,"ask":223,"last":900,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":894,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00680000",6.65,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":905,"in_the_money":44},"MLM   261016P00680000",186.7,194.8,-0.186265,{"strike":907,"call":908,"put":911,"callItm":14,"putItm":44,"isAtm":14},690,{"contract_symbol":909,"symbol":909,"bid":189,"ask":223,"last":910,"change":189,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00690000",2.7,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":915,"in_the_money":44},"MLM   261016P00690000",196.7,204.8,-0.189004,{"strike":917,"call":918,"put":921,"callItm":14,"putItm":44,"isAtm":14},700,{"contract_symbol":919,"symbol":919,"bid":189,"ask":223,"last":920,"change":189,"changePercent":9,"volume":189,"openInterest":454,"open_interest":454,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00700000",1.25,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":925,"in_the_money":44},"MLM   261016P00700000",206.7,214.7,-0.191753,{"strike":927,"call":928,"put":930,"callItm":14,"putItm":44,"isAtm":14},710,{"contract_symbol":929,"symbol":929,"bid":189,"ask":223,"last":385,"change":189,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00710000",{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":934,"in_the_money":44},"MLM   261016P00710000",216.7,224.7,-0.194482,{"strike":936,"call":937,"put":939,"callItm":14,"putItm":44,"isAtm":14},720,{"contract_symbol":938,"symbol":938,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00720000",{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":943,"in_the_money":44},"MLM   261016P00720000",226.7,234.8,-0.197222,{"strike":945,"call":946,"put":950,"callItm":14,"putItm":44,"isAtm":14},730,{"contract_symbol":947,"symbol":947,"bid":189,"ask":223,"last":948,"change":189,"changePercent":9,"volume":189,"openInterest":949,"open_interest":949,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00730000",0.64,28,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":954,"in_the_money":44},"MLM   261016P00730000",236.7,244.7,-0.199961,{"strike":956,"call":957,"put":959,"callItm":14,"putItm":44,"isAtm":14},740,{"contract_symbol":958,"symbol":958,"bid":189,"ask":223,"last":164,"change":189,"changePercent":9,"volume":189,"openInterest":844,"open_interest":844,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00740000",{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":963,"in_the_money":44},"MLM   261016P00740000",246.7,254.8,-0.2027,{"strike":965,"call":966,"put":969,"callItm":14,"putItm":44,"isAtm":14},750,{"contract_symbol":967,"symbol":967,"bid":189,"ask":223,"last":968,"change":189,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00750000",5.7,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":973,"in_the_money":44},"MLM   261016P00750000",256.7,264.7,-0.205439,{"strike":975,"call":976,"put":978,"callItm":14,"putItm":44,"isAtm":14},760,{"contract_symbol":977,"symbol":977,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00760000",{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":982,"in_the_money":44},"MLM   261016P00760000",266.7,274.7,-0.208189,{"strike":984,"call":985,"put":988,"callItm":14,"putItm":44,"isAtm":14},770,{"contract_symbol":986,"symbol":986,"bid":189,"ask":223,"last":987,"change":189,"changePercent":9,"volume":189,"openInterest":266,"open_interest":266,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00770000",2.5,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":992,"in_the_money":44},"MLM   261016P00770000",276.7,284.8,-0.210928,{"strike":994,"call":995,"put":997,"callItm":14,"putItm":44,"isAtm":14},780,{"contract_symbol":996,"symbol":996,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00780000",{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1001,"in_the_money":44},"MLM   261016P00780000",286.7,294.8,-0.213657,{"strike":1003,"call":1004,"put":1006,"callItm":14,"putItm":44,"isAtm":14},790,{"contract_symbol":1005,"symbol":1005,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00790000",{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1010,"in_the_money":44},"MLM   261016P00790000",296.7,304.7,-0.216396,{"strike":1012,"call":1013,"put":1015,"callItm":14,"putItm":44,"isAtm":14},800,{"contract_symbol":1014,"symbol":1014,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00800000",{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1020,"in_the_money":44},"MLM   261016P00800000",306.7,314.8,229,-0.219135,{"strike":1022,"call":1023,"put":1025,"callItm":14,"putItm":44,"isAtm":14},810,{"contract_symbol":1024,"symbol":1024,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00810000",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1029,"in_the_money":44},"MLM   261016P00810000",316.7,324.7,-0.221886,{"strike":1031,"call":1032,"put":1034,"callItm":14,"putItm":44,"isAtm":14},820,{"contract_symbol":1033,"symbol":1033,"bid":189,"ask":223,"last":100,"change":189,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00820000",{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1038,"in_the_money":44},"MLM   261016P00820000",326.7,334.8,-0.224625,{"strike":1040,"call":1041,"put":1043,"callItm":14,"putItm":44,"isAtm":14},840,{"contract_symbol":1042,"symbol":1042,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00840000",{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1047,"in_the_money":44},"MLM   261016P00840000",346.7,354.7,-0.230092,{"strike":1049,"call":1050,"put":1052,"callItm":14,"putItm":44,"isAtm":14},860,{"contract_symbol":1051,"symbol":1051,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00860000",{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1056,"in_the_money":44},"MLM   261016P00860000",366.7,374.8,-0.23557,{"strike":1058,"call":1059,"put":1061,"callItm":14,"putItm":44,"isAtm":14},880,{"contract_symbol":1060,"symbol":1060,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00880000",{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1065,"in_the_money":44},"MLM   261016P00880000",386.7,394.8,-0.241061,{"strike":1067,"call":1068,"put":1070,"callItm":14,"putItm":44,"isAtm":14},900,{"contract_symbol":1069,"symbol":1069,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00900000",{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1074,"in_the_money":44},"MLM   261016P00900000",406.7,414.8,-0.246527,{"strike":1076,"call":1077,"put":1079,"callItm":14,"putItm":44,"isAtm":14},920,{"contract_symbol":1078,"symbol":1078,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00920000",{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1083,"in_the_money":44},"MLM   261016P00920000",426.7,434.2,-0.252018,{"strike":1085,"call":1086,"put":1088,"callItm":14,"putItm":44,"isAtm":14},940,{"contract_symbol":1087,"symbol":1087,"bid":189,"ask":223,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":664,"implied_volatility":664,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"MLM   261016C00940000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":893,"gamma":189,"theta":189,"vega":189,"rho":1092,"in_the_money":44},"MLM   261016P00940000",446.7,454.7,-0.257484,"2026-10-07T05:19:50.992153+00:00"]