[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOG.A":3,"homepage-market-summary":31,"stock-options-MOG.A":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOG.A","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},"Moog Inc.","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Moog Inc. manufactures precision motion and fluid control systems for aerospace, defense, and industrial markets. Its four segments are Space and Defense, Military Aircraft, Commercial Aircraft, and Industrial, with the majority of revenue from Space and Defense. The company provides components for defense vehicle platforms, missile systems, naval ships, submarines, and space launch vehicles, and spacecraft. Its products include actuation systems, motion platforms, motors, servo and proportional valves, slip rings, propulsion systems, and weapon stores management systems. it serves industries such as aerospace and defense, industrial automation, energy, marine, motorsport, simulation, and medical devices. It operates in the United States, the United Kingdom, Germany, and other regions.","13,500","East Aurora, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},375.74,380.18,383.5607,369.19,381.04,-5.3,-1.39,229774.015499,13288,374.9139,448.8499,192.33,262946.49947802786,71.5,8800,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":752,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},8,187,3,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",164,"270319",[201,225,246,267,289,313,337,360,385,406,430,453,476,498,521,541,562,579,594,609,623,638,653,667,681,696,710,724,738],{"strike":202,"call":203,"put":214,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":40},"MOGA  261016C00290000",84.2,88.5,0,0.7883,0.980736,0.000963,-0.115773,0.028985,0.076296,{"contract_symbol":215,"symbol":215,"bid":207,"ask":216,"last":217,"change":207,"changePercent":9,"volume":207,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"MOGA  261016P00290000",4,2.72,5,0.7962,-0.020188,0.000992,-0.121685,0.030162,-0.002154,{"strike":226,"call":227,"put":237,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":40},"MOGA  261016C00300000",74.2,78.5,80,0.964662,0.001599,-0.192253,0.048133,0.077268,{"contract_symbol":238,"symbol":238,"bid":207,"ask":218,"last":83,"change":207,"changePercent":9,"volume":207,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"MOGA  261016P00300000",18,0.7738,-0.032958,0.001538,-0.178197,0.045452,-0.003523,{"strike":247,"call":248,"put":258,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":40},"MOGA  261016C00310000",64.7,69,0.7426,0.949739,0.002257,-0.240833,0.064007,0.078377,{"contract_symbol":259,"symbol":259,"bid":207,"ask":218,"last":260,"change":207,"changePercent":9,"volume":207,"openInterest":261,"open_interest":261,"iv":240,"implied_volatility":240,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"MOGA  261016P00310000",0.25,2,-0.056918,0.00239,-0.27693,0.070636,-0.006112,{"strike":268,"call":269,"put":280,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":40},"MOGA  261016C00320000",54.7,59,75.95,0.6615,0.937931,0.002992,-0.253367,0.0756,0.079843,{"contract_symbol":281,"symbol":281,"bid":207,"ask":218,"last":282,"change":207,"changePercent":9,"volume":207,"openInterest":261,"open_interest":261,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"MOGA  261016P00320000",2.2,0.7008,-0.072465,0.003184,-0.302581,0.085215,-0.007757,{"strike":290,"call":291,"put":301,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":40},"MOGA  261016C00330000",45.2,49.3,0.6172,0.909414,0.004278,-0.315358,0.100847,0.079502,{"contract_symbol":302,"symbol":302,"bid":303,"ask":218,"last":304,"change":305,"changePercent":9,"volume":216,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"MOGA  261016P00330000",0.3,0.68,0.13,12,0.6255,-0.093302,0.004314,-0.326688,0.103077,-0.009953,{"strike":314,"call":315,"put":327,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":207,"changePercent":9,"volume":207,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":40},"MOGA  261016C00340000",35.7,39.9,32.3,1,0.5546,0.874842,0.006011,-0.357846,0.127335,0.078545,{"contract_symbol":328,"symbol":328,"bid":329,"ask":218,"last":330,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"MOGA  261016P00340000",0.1,1.8,0.5687,-0.130646,0.006039,-0.378059,0.131189,-0.01392,{"strike":338,"call":339,"put":349,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":190,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":40},"MOGA  261016C00350000",26.7,30.8,0.5011,0.818894,0.008505,-0.413349,0.162795,0.075306,{"contract_symbol":350,"symbol":350,"bid":207,"ask":351,"last":352,"change":353,"changePercent":9,"volume":320,"openInterest":207,"open_interest":207,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"MOGA  261016P00350000",3.5,2.4,-5.9,0.4942,-0.178085,0.008533,-0.403393,0.161082,-0.018916,{"strike":361,"call":362,"put":373,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":207,"changePercent":9,"volume":207,"openInterest":216,"open_interest":216,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"MOGA  261016C00360000",19,22.4,29.97,0.4518,0.733262,0.01177,-0.464943,0.203102,0.068891,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":207,"changePercent":9,"volume":207,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"MOGA  261016P00360000",1.6,6,2.67,27,0.4143,-0.250613,0.012426,-0.412838,0.196654,-0.026531,{"strike":386,"call":387,"put":397,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":388,"symbol":388,"bid":306,"ask":389,"last":390,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"MOGA  261016C00370000",15.2,23.67,0.4227,0.604979,0.014739,-0.509712,0.237971,0.057779,{"contract_symbol":398,"symbol":398,"bid":218,"ask":399,"last":183,"change":261,"changePercent":9,"volume":320,"openInterest":216,"open_interest":216,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"MOGA  261016P00370000",9,0.4019,-0.391073,0.015458,-0.483278,0.237313,-0.041652,{"strike":407,"call":408,"put":418,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":409,"symbol":409,"bid":376,"ask":179,"last":410,"change":411,"changePercent":9,"volume":320,"openInterest":261,"open_interest":261,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"MOGA  261016C00380000",7.5,-4.5,0.3928,0.447636,0.016293,-0.486429,0.244435,0.04335,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":207,"changePercent":9,"volume":207,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":40},"MOGA  261016P00380000",9.7,13,6.67,51,0.3713,-0.556807,0.017209,-0.459152,0.244053,-0.059627,{"strike":431,"call":432,"put":442,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":433,"symbol":433,"bid":261,"ask":434,"last":435,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"MOGA  261016C00390000",6.2,17.6,0.3788,0.289098,0.0146,-0.405453,0.211244,0.028259,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"MOGA  261016P00390000",15.7,20.5,10.94,0.354,-0.725483,0.015239,-0.369564,0.206039,-0.078449,{"strike":454,"call":455,"put":465,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":456,"symbol":456,"bid":457,"ask":218,"last":458,"change":207,"changePercent":9,"volume":207,"openInterest":376,"open_interest":376,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"MOGA  261016C00400000",0.75,4.6,0.4309,0.200956,0.010543,-0.378857,0.17352,0.019632,{"contract_symbol":466,"symbol":466,"bid":467,"ask":378,"last":468,"change":207,"changePercent":9,"volume":207,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"MOGA  261016P00400000",23.7,15.87,25,0.3303,-0.867058,0.010525,-0.222209,0.132776,-0.094924,{"strike":477,"call":478,"put":488,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":479,"symbol":479,"bid":480,"ask":218,"last":118,"change":481,"changePercent":9,"volume":320,"openInterest":185,"open_interest":185,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"MOGA  261016C00410000",0.15,-2.71,0.5133,0.162576,0.007751,-0.395174,0.151948,0.015806,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":40},"MOGA  261016P00410000",32.8,36,0.3519,-0.928932,0.006247,-0.149673,0.083955,-0.103736,{"strike":499,"call":500,"put":511,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":501,"symbol":501,"bid":502,"ask":218,"last":503,"change":207,"changePercent":9,"volume":207,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"MOGA  261016C00420000",0.05,4.1,16,0.5842,0.134688,0.006004,-0.396549,0.133975,0.013046,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"MOGA  261016P00420000",42,45.9,0.3253,-0.979477,0.002462,-0.050409,0.030586,-0.111432,{"strike":522,"call":523,"put":531,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":524,"symbol":524,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"MOGA  261016C00430000",0.646,0.113002,0.004801,-0.387779,0.118474,0.010913,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":40},"MOGA  261016P00430000",51.5,55.8,0.2046,-0.999965,0.000012,-0.000095,0.000092,-0.11617,{"strike":542,"call":543,"put":551,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":544,"symbol":544,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"MOGA  261016C00440000",0.7023,0.096124,0.003928,-0.374947,0.105366,0.009259,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"MOGA  261016P00440000",61.5,65.8,44.65,0.2355,-0.999973,0.000008,-0.000084,0.00007,-0.118873,{"strike":563,"call":564,"put":571,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":565,"symbol":565,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"MOGA  261016C00450000",0.066984,0.00299,-0.285425,0.080209,0.006475,{"contract_symbol":572,"symbol":572,"bid":29,"ask":573,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"MOGA  261016P00450000",75.7,-0.999998,0.000001,-0.000007,0.000006,-0.121577,{"strike":580,"call":581,"put":588,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":582,"symbol":582,"bid":207,"ask":218,"last":320,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"MOGA  261016C00460000",0.045606,0.002207,-0.210717,0.059215,0.004422,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":593,"in_the_money":40},"MOGA  261016P00460000",81.5,85.7,-1,-0.124279,{"strike":595,"call":596,"put":603,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":597,"symbol":597,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"MOGA  261016C00470000",0.030373,0.001584,-0.151182,0.042484,0.002953,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":607,"implied_volatility":607,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":608,"in_the_money":40},"MOGA  261016P00470000",91.5,95.7,0.2354,-0.126986,{"strike":610,"call":611,"put":618,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":612,"symbol":612,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"MOGA  261016C00480000",0.019808,0.001106,-0.105617,0.02968,0.00193,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":607,"implied_volatility":607,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":622,"in_the_money":40},"MOGA  261016P00480000",101.5,105.7,-0.129687,{"strike":624,"call":625,"put":633,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":626,"symbol":626,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"MOGA  261016C00490000",0.7017,0.012606,0.000752,-0.071631,0.020146,0.001231,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":637,"in_the_money":40},"MOGA  261016P00490000",111.5,115.8,-0.132384,{"strike":639,"call":640,"put":647,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":641,"symbol":641,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"MOGA  261016C00500000",0.007947,0.000502,-0.047924,0.013467,0.000777,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":652,"in_the_money":40},"MOGA  261016P00500000",121.5,125.7,133.5,-0.135086,{"strike":654,"call":655,"put":662,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":656,"symbol":656,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"MOGA  261016C00510000",0.004899,0.000327,-0.031225,0.008775,0.00048,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":666,"in_the_money":40},"MOGA  261016P00510000",131.5,135.7,-0.137787,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":670,"symbol":670,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"MOGA  261016C00520000",0.00297,0.000209,-0.019937,0.005603,0.000291,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":607,"implied_volatility":607,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":680,"in_the_money":40},"MOGA  261016P00520000",141.5,145.7,-0.140495,{"strike":682,"call":683,"put":690,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":684,"symbol":684,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":627,"implied_volatility":627,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"MOGA  261016C00530000",0.001759,0.00013,-0.012398,0.003487,0.000173,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":607,"implied_volatility":607,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":695,"in_the_money":40},"MOGA  261016P00530000",151.5,155.7,163.5,-0.143197,{"strike":697,"call":698,"put":705,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":699,"symbol":699,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":627,"implied_volatility":627,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"MOGA  261016C00540000",0.001033,0.00008,-0.007625,0.002145,0.000102,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":709,"in_the_money":40},"MOGA  261016P00540000",161.5,165.7,-0.145892,{"strike":711,"call":712,"put":719,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":713,"symbol":713,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"MOGA  261016C00550000",0.000604,0.000049,-0.004654,0.001308,0.00006,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":723,"in_the_money":40},"MOGA  261016P00550000",171.5,175.7,-0.148594,{"strike":725,"call":726,"put":733,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":727,"symbol":727,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"MOGA  261016C00560000",0.000346,0.000029,-0.002774,0.00078,0.000034,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":737,"in_the_money":40},"MOGA  261016P00560000",181.5,185.7,-0.151296,{"strike":739,"call":740,"put":747,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":741,"symbol":741,"bid":207,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":545,"implied_volatility":545,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MOGA  261016C00570000",0.000195,0.000017,-0.00163,0.000458,0.000019,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":592,"gamma":207,"theta":207,"vega":207,"rho":751,"in_the_money":40},"MOGA  261016P00570000",191.5,195.7,-0.153998,"2026-10-07T06:04:35.949682+00:00"]