[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOS":3,"homepage-market-summary":35,"stock-options-MOS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MOS","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},"The Mosaic Company","NYSE",null,"AGRICULTURAL CHEMICALS","Mosaic is one of the largest phosphate and potash producers in the world. The company's assets include phosphate rock mines in the US and potash mines in Canada. Mosaic also runs a large fertilizer distribution operation in Brazil through its Mosaic Fertilizantes business.","13,249","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2025,0.88,"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},20.94,21.3,21.5,20.85,21.29,-0.35,-1.64,7201970.394975,60858,21.0779,36,19.8,8282791.050160418,7,9746,{"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":245,"updated_at":772,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},998,7544,2.7,[191,192,197,201,205,209,213,217,221,225,229,233,237,241],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":198,"label":198,"type":182,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",17,"261023",{"date":202,"label":202,"type":182,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",24,"261030",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",31,"261106",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",38,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",45,"261120",{"date":218,"label":218,"type":194,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",73,"261218",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",101,"270115",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",164,"270319",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",254,"270617",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",346,"270917",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",472,"280121",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",836,"290119",[246,264,275,294,314,334,352,372,394,415,440,465,489,514,538,559,581,602,620,637,652,667,680,691,700,709,717,725,735,745,754,763],{"strike":247,"call":248,"put":259,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":253,"changePercent":9,"volume":254,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":255,"gamma":257,"theta":257,"vega":257,"rho":258,"in_the_money":44},"MOS   261009C00014000",6.8,7.1,7.02,-0.07,12,1,0.7335,0,0.001087,{"contract_symbol":260,"symbol":260,"bid":257,"ask":261,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009P00014000",0.05,0.03,0.5277,{"strike":265,"call":266,"put":272,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":9,"changePercent":9,"volume":195,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":255,"gamma":257,"theta":257,"vega":257,"rho":271,"in_the_money":44},"MOS   261009C00015000",5.8,6.2,6.02,0.001164,{"contract_symbol":273,"symbol":273,"bid":257,"ask":274,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009P00015000",0.25,{"strike":276,"call":277,"put":289,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":282,"changePercent":9,"volume":283,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":44},"MOS   261009C00016000",4.8,5.2,5.1,-0.19,9,0.999991,0.000029,-0.00001,0.000001,0.001242,{"contract_symbol":290,"symbol":290,"bid":257,"ask":291,"last":292,"change":257,"changePercent":9,"volume":257,"openInterest":293,"open_interest":293,"iv":263,"implied_volatility":263,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009P00016000",0.4,0.17,2,{"strike":199,"call":295,"put":308,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":300,"changePercent":9,"volume":301,"openInterest":293,"open_interest":293,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":44},"MOS   261009C00017000",3.8,4.3,4.18,-0.04,6,0.7803,0.999202,0.00189,-0.000699,0.000051,0.001318,{"contract_symbol":309,"symbol":309,"bid":257,"ask":291,"last":310,"change":257,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":311,"gamma":312,"theta":313,"vega":257,"rho":257,"in_the_money":14},"MOS   261009P00017000",0.27,-0.000002,0.000009,-0.000001,{"strike":315,"call":316,"put":327,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":255,"openInterest":33,"open_interest":33,"iv":256,"implied_volatility":256,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":44},"MOS   261009C00018000",2.65,3.7,3.26,-0.13,0.993225,0.013904,-0.004547,0.000351,0.001386,{"contract_symbol":328,"symbol":328,"bid":257,"ask":65,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":329,"open_interest":329,"iv":263,"implied_volatility":263,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":313,"in_the_money":14},"MOS   261009P00018000",11,-0.000325,0.001215,-0.000206,0.000022,{"strike":335,"call":336,"put":345,"callItm":44,"putItm":14,"isAtm":44},18.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":256,"implied_volatility":256,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":44},"MOS   261009C00018500",2.2,3.3,0.979573,0.036198,-0.011837,0.000915,0.001402,{"contract_symbol":346,"symbol":346,"bid":257,"ask":261,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":263,"implied_volatility":263,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"MOS   261009P00018500",-0.002395,0.00762,-0.00129,0.000139,-0.000004,{"strike":353,"call":354,"put":365,"callItm":44,"putItm":14,"isAtm":44},19,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":257,"changePercent":9,"volume":257,"openInterest":359,"open_interest":359,"iv":256,"implied_volatility":256,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"MOS   261009C00019000",1.85,2.6,2.04,8,0.9487,0.077302,-0.025279,0.001954,0.001389,{"contract_symbol":366,"symbol":366,"bid":257,"ask":274,"last":261,"change":257,"changePercent":9,"volume":257,"openInterest":329,"open_interest":329,"iv":263,"implied_volatility":263,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"MOS   261009P00019000",-0.012311,0.032596,-0.005517,0.000593,-0.00002,{"strike":373,"call":374,"put":385,"callItm":44,"putItm":14,"isAtm":44},19.5,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":257,"changePercent":9,"volume":257,"openInterest":379,"open_interest":379,"iv":256,"implied_volatility":256,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"MOS   261009C00019500",1.35,1.6,1.84,20,0.890739,0.137418,-0.044938,0.003474,0.001329,{"contract_symbol":386,"symbol":386,"bid":257,"ask":274,"last":387,"change":257,"changePercent":9,"volume":257,"openInterest":388,"open_interest":388,"iv":263,"implied_volatility":263,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"MOS   261009P00019500",0.08,67,-0.045644,0.097864,-0.016565,0.00178,-0.000076,{"strike":379,"call":395,"put":404,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":396,"symbol":396,"bid":127,"ask":397,"last":122,"change":257,"changePercent":9,"volume":257,"openInterest":283,"open_interest":283,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"MOS   261009C00020000",1.45,0.619,0.837162,0.214172,-0.049878,0.004569,0.001278,{"contract_symbol":405,"symbol":405,"bid":257,"ask":406,"last":387,"change":407,"changePercent":9,"volume":33,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"MOS   261009P00020000",0.1,-0.02,262,0.4332,-0.083095,0.190227,-0.021697,0.00284,-0.000138,{"strike":416,"call":417,"put":427,"callItm":44,"putItm":14,"isAtm":44},20.5,{"contract_symbol":418,"symbol":418,"bid":164,"ask":419,"last":65,"change":257,"changePercent":9,"volume":257,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"MOS   261009C00020500",0.7,68,0.4846,0.74655,0.355797,-0.050782,0.005942,0.001166,{"contract_symbol":428,"symbol":428,"bid":429,"ask":274,"last":430,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"MOS   261009P00020500",0.15,0.29,0.16,110,181,0.5121,-0.264206,0.344035,-0.054826,0.006071,-0.000444,{"strike":441,"call":442,"put":454,"callItm":14,"putItm":44,"isAtm":44},21,{"contract_symbol":443,"symbol":443,"bid":274,"ask":65,"last":444,"change":445,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"MOS   261009C00021000",0.32,-0.33,23,70,0.5068,0.538578,0.422045,-0.065882,0.007371,0.000849,{"contract_symbol":455,"symbol":455,"bid":456,"ask":65,"last":291,"change":406,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"MOS   261009P00021000",0.35,580,256,0.5136,-0.461695,0.416481,-0.066771,0.007372,-0.000782,{"strike":22,"call":466,"put":478,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":467,"symbol":467,"bid":406,"ask":274,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MOS   261009C00021500",0.2,-0.24,13,286,0.4495,0.311965,0.423921,-0.052062,0.006567,0.000498,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":480,"change":407,"changePercent":9,"volume":255,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"MOS   261009P00021500",0.65,0.95,964,0.5873,-0.642282,0.342395,-0.071771,0.00693,-0.001104,{"strike":490,"call":491,"put":502,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":492,"symbol":492,"bid":261,"ask":406,"last":387,"change":493,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"MOS   261009C00022000",-0.1,174,646,0.5095,0.173672,0.271228,-0.042788,0.004762,0.000277,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":407,"changePercent":9,"volume":254,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":44},"MOS   261009P00022000",1.05,1.25,1.19,655,0.6212,-0.776917,0.258818,-0.060695,0.005541,-0.001354,{"strike":515,"call":516,"put":527,"callItm":14,"putItm":44,"isAtm":44},22.5,{"contract_symbol":517,"symbol":517,"bid":257,"ask":406,"last":518,"change":519,"changePercent":9,"volume":379,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"MOS   261009C00022500",0.07,-0.03,507,0.5318,0.084088,0.156358,-0.026872,0.002865,0.000135,{"contract_symbol":528,"symbol":528,"bid":529,"ask":356,"last":530,"change":257,"changePercent":9,"volume":257,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"MOS   261009P00022500",1.1,1.38,78,0.5394,-0.912777,0.158443,-0.028013,0.002945,-0.001607,{"strike":446,"call":539,"put":548,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":540,"symbol":540,"bid":257,"ask":261,"last":261,"change":257,"changePercent":9,"volume":257,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"MOS   261009C00023000",61,0.5857,0.047197,0.090583,-0.018884,0.001828,0.000076,{"contract_symbol":549,"symbol":549,"bid":377,"ask":338,"last":100,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"MOS   261009P00023000",-0.11,5,29,0.4064,-0.992447,0.02762,-0.002772,0.000387,-0.001773,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":562,"symbol":562,"bid":257,"ask":261,"last":563,"change":564,"changePercent":9,"volume":255,"openInterest":565,"open_interest":565,"iv":542,"implied_volatility":542,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":285,"in_the_money":14},"MOS   261009C00023500",0.01,-0.09,223,0.018334,0.041359,-0.008622,0.000835,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":257,"changePercent":9,"volume":257,"openInterest":575,"open_interest":575,"iv":553,"implied_volatility":553,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"MOS   261009P00023500",2.1,2.9,2.57,382,-0.998779,0.005359,-0.000538,0.000075,-0.001822,{"strike":203,"call":582,"put":592,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":583,"symbol":583,"bid":257,"ask":261,"last":584,"change":257,"changePercent":9,"volume":257,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"MOS   261009C00024000",0.09,170,0.5855,0.006243,0.016203,-0.003376,0.000327,0.00001,{"contract_symbol":593,"symbol":593,"bid":357,"ask":594,"last":595,"change":596,"changePercent":9,"volume":359,"openInterest":597,"open_interest":597,"iv":553,"implied_volatility":553,"delta":598,"gamma":599,"theta":393,"vega":600,"rho":601,"in_the_money":44},"MOS   261009P00024000",3.2,2.93,-0.3,412,-0.999852,0.000759,0.000011,-0.001863,{"strike":603,"call":604,"put":612,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":605,"symbol":605,"bid":257,"ask":274,"last":157,"change":257,"changePercent":9,"volume":257,"openInterest":606,"open_interest":606,"iv":542,"implied_volatility":542,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"MOS   261009C00024500",1100,0.001884,0.005522,-0.001151,0.000111,0.000003,{"contract_symbol":613,"symbol":613,"bid":614,"ask":319,"last":615,"change":257,"changePercent":9,"volume":257,"openInterest":301,"open_interest":301,"iv":553,"implied_volatility":553,"delta":616,"gamma":617,"theta":618,"vega":287,"rho":619,"in_the_money":44},"MOS   261009P00024500",3.1,2.73,-0.999986,0.00008,-0.000008,-0.001902,{"strike":621,"call":622,"put":629,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":623,"symbol":623,"bid":257,"ask":261,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":624,"open_interest":624,"iv":586,"implied_volatility":586,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":287,"in_the_money":14},"MOS   261009C00025000",357,0.000502,0.001641,-0.000342,0.000033,{"contract_symbol":630,"symbol":630,"bid":297,"ask":631,"last":632,"change":633,"changePercent":9,"volume":255,"openInterest":203,"open_interest":203,"iv":553,"implied_volatility":553,"delta":634,"gamma":635,"theta":313,"vega":257,"rho":636,"in_the_money":44},"MOS   261009P00025000",4.2,3.94,1.82,-0.999999,0.000006,-0.001941,{"strike":638,"call":639,"put":645,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":640,"symbol":640,"bid":257,"ask":406,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":641,"open_interest":641,"iv":586,"implied_volatility":586,"delta":642,"gamma":643,"theta":644,"vega":312,"rho":257,"in_the_money":14},"MOS   261009C00025500",194,0.00012,0.000431,-0.00009,{"contract_symbol":646,"symbol":646,"bid":298,"ask":647,"last":648,"change":493,"changePercent":9,"volume":255,"openInterest":621,"open_interest":621,"iv":649,"implied_volatility":649,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":651,"in_the_money":44},"MOS   261009P00025500",4.7,4.37,0.3427,-1,-0.001979,{"strike":653,"call":654,"put":661,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":655,"symbol":655,"bid":257,"ask":261,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":656,"open_interest":656,"iv":542,"implied_volatility":542,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":257,"in_the_money":14},"MOS   261009C00026000",131,0.000026,0.000101,-0.000021,0.000002,{"contract_symbol":662,"symbol":662,"bid":663,"ask":280,"last":664,"change":665,"changePercent":9,"volume":255,"openInterest":551,"open_interest":551,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":666,"in_the_money":44},"MOS   261009P00026000",4.6,4.86,2.43,-0.002018,{"strike":668,"call":669,"put":674,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":670,"symbol":670,"bid":257,"ask":291,"last":671,"change":257,"changePercent":9,"volume":257,"openInterest":379,"open_interest":379,"iv":586,"implied_volatility":586,"delta":672,"gamma":673,"theta":351,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00026500",0.18,0.000005,0.000021,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":679,"in_the_money":44},"MOS   261009P00026500",5.3,5.7,5.42,-0.002057,{"strike":681,"call":682,"put":686,"callItm":14,"putItm":44,"isAtm":14},27,{"contract_symbol":683,"symbol":683,"bid":257,"ask":429,"last":261,"change":157,"changePercent":9,"volume":255,"openInterest":684,"open_interest":684,"iv":586,"implied_volatility":586,"delta":287,"gamma":685,"theta":313,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00027000",169,0.000004,{"contract_symbol":687,"symbol":687,"bid":676,"ask":688,"last":689,"change":257,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":649,"implied_volatility":649,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":690,"in_the_money":44},"MOS   261009P00027000",6.3,5.85,-0.002096,{"strike":692,"call":693,"put":695,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":694,"symbol":694,"bid":257,"ask":468,"last":157,"change":257,"changePercent":9,"volume":257,"openInterest":265,"open_interest":265,"iv":586,"implied_volatility":586,"delta":257,"gamma":287,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00027500",{"contract_symbol":696,"symbol":696,"bid":301,"ask":697,"last":698,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":699,"in_the_money":44},"MOS   261009P00027500",6.7,3.93,-0.002135,{"strike":701,"call":702,"put":705,"callItm":14,"putItm":44,"isAtm":14},28,{"contract_symbol":703,"symbol":703,"bid":257,"ask":468,"last":704,"change":257,"changePercent":9,"volume":257,"openInterest":681,"open_interest":681,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00028000",0.02,{"contract_symbol":706,"symbol":706,"bid":688,"ask":707,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":708,"in_the_money":44},"MOS   261009P00028000",7.4,-0.002174,{"strike":710,"call":711,"put":713,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":712,"symbol":712,"bid":257,"ask":468,"last":274,"change":257,"changePercent":9,"volume":257,"openInterest":329,"open_interest":329,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00028500",{"contract_symbol":714,"symbol":714,"bid":250,"ask":715,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":716,"in_the_money":44},"MOS   261009P00028500",7.9,-0.002212,{"strike":552,"call":718,"put":720,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":719,"symbol":719,"bid":257,"ask":291,"last":261,"change":257,"changePercent":9,"volume":257,"openInterest":283,"open_interest":283,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00029000",{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":724,"in_the_money":44},"MOS   261009P00029000",7.3,8.4,-0.002251,{"strike":726,"call":727,"put":730,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":728,"symbol":728,"bid":257,"ask":291,"last":261,"change":257,"changePercent":9,"volume":257,"openInterest":729,"open_interest":729,"iv":542,"implied_volatility":542,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00029500",32,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":734,"in_the_money":44},"MOS   261009P00029500",7.8,8.9,-0.00229,{"strike":736,"call":737,"put":739,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":738,"symbol":738,"bid":257,"ask":291,"last":468,"change":257,"changePercent":9,"volume":257,"openInterest":283,"open_interest":283,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00030000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":744,"in_the_money":44},"MOS   261009P00030000",8.3,9.4,5.39,-0.002329,{"strike":746,"call":747,"put":749,"callItm":14,"putItm":44,"isAtm":14},30.5,{"contract_symbol":748,"symbol":748,"bid":257,"ask":291,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00030500",{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":753,"in_the_money":44},"MOS   261009P00030500",8.8,9.9,-0.002368,{"strike":207,"call":755,"put":757,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":756,"symbol":756,"bid":257,"ask":261,"last":262,"change":257,"changePercent":9,"volume":257,"openInterest":199,"open_interest":199,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00031000",{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":9,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":762,"in_the_money":44},"MOS   261009P00031000",9.5,10.3,9.92,-0.002406,{"strike":764,"call":765,"put":767,"callItm":14,"putItm":44,"isAtm":14},31.5,{"contract_symbol":766,"symbol":766,"bid":257,"ask":291,"last":468,"change":257,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":586,"implied_volatility":586,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"MOS   261009C00031500",{"contract_symbol":768,"symbol":768,"bid":195,"ask":769,"last":770,"change":9,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":553,"implied_volatility":553,"delta":650,"gamma":257,"theta":257,"vega":257,"rho":771,"in_the_money":44},"MOS   261009P00031500",10.7,10.35,-0.002445,"2026-10-07T06:56:47.572247+00:00"]