[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MP":3,"stock-options-MP":31,"homepage-market-summary":1077},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MP","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},"MP Materials Corp.","NYSE",null,"METAL MINING","MP Materials Corp is the producer of rare earth materials in the Western Hemisphere. The company owns and operates the Mountain Pass Rare Earth Mine and Processing Facility, the only rare earth mining and processing site of scale in North America. The company is also developing a rare earth metal, alloy, and magnet manufacturing facility in Fort Worth, Texas. The company's operations are organized into two reportable segments: Materials and Magnetics.","998","Las Vegas, NV",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},48.53,47.4,48.6499,47.25,46.84,1.69,3.61,4295526.485629,58508,48.2594,100.251,37.81,7927883.761436601,17.2,1581,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":107,"updated_at":1076,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.8,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},0,20103,0.84,[45,46,51,55,59,63,67,71,75,79,83,87,91,95,99,103],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":48,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":52,"label":52,"type":36,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-23",17,"261023",{"date":56,"label":56,"type":36,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-30",24,"261030",{"date":60,"label":60,"type":36,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-11-06",31,"261106",{"date":64,"label":64,"type":36,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-13",38,"261113",{"date":68,"label":68,"type":48,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-20",45,"261120",{"date":72,"label":72,"type":48,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-12-18",73,"261218",{"date":76,"label":76,"type":48,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2027-01-15",101,"270115",{"date":80,"label":80,"type":48,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-03-19",164,"270319",{"date":84,"label":84,"type":48,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-06-17",254,"270617",{"date":88,"label":88,"type":48,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-12-17",437,"271217",{"date":92,"label":92,"type":48,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2028-01-21",472,"280121",{"date":96,"label":96,"type":48,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2028-06-16",619,"280616",{"date":100,"label":100,"type":48,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2028-12-15",801,"281215",{"date":104,"label":104,"type":48,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2029-01-19",836,"290119",[108,123,137,152,167,182,199,219,238,259,279,300,324,346,370,392,415,438,463,488,514,539,564,588,614,640,665,688,710,733,756,778,800,822,845,867,890,909,929,949,968,987,1006,1023,1040,1059],{"strike":109,"call":110,"put":119,"callItm":33,"putItm":14,"isAtm":14},30,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":114,"change":41,"changePercent":9,"volume":41,"openInterest":115,"open_interest":115,"iv":116,"implied_volatility":116,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":118,"in_the_money":33},"MP    261009C00030000",17.6,18.95,17.3,4,0.3988,1,0.002349,{"contract_symbol":120,"symbol":120,"bid":41,"ask":121,"last":121,"change":41,"changePercent":9,"volume":41,"openInterest":115,"open_interest":115,"iv":122,"implied_volatility":122,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":14},"MP    261009P00030000",0.1,0.6013,{"strike":124,"call":125,"put":131,"callItm":33,"putItm":14,"isAtm":14},35,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":129,"change":41,"changePercent":9,"volume":41,"openInterest":37,"open_interest":37,"iv":116,"implied_volatility":116,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":130,"in_the_money":33},"MP    261009C00035000",12.7,13.9,12.77,0.002741,{"contract_symbol":132,"symbol":132,"bid":41,"ask":133,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":135,"open_interest":135,"iv":136,"implied_volatility":136,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":14},"MP    261009P00035000",0.05,0.01,37,0.6123,{"strike":65,"call":138,"put":146,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":139,"symbol":139,"bid":140,"ask":141,"last":142,"change":41,"changePercent":9,"volume":41,"openInterest":143,"open_interest":143,"iv":144,"implied_volatility":144,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":145,"in_the_money":33},"MP    261009C00038000",9.8,10.7,9.81,5,0.3987,0.002976,{"contract_symbol":147,"symbol":147,"bid":41,"ask":148,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":136,"implied_volatility":136,"delta":149,"gamma":150,"theta":151,"vega":41,"rho":41,"in_the_money":14},"MP    261009P00038000",0.46,-0.000002,0.000004,-0.000005,{"strike":153,"call":154,"put":160,"callItm":33,"putItm":14,"isAtm":14},39,{"contract_symbol":155,"symbol":155,"bid":156,"ask":157,"last":158,"change":41,"changePercent":9,"volume":41,"openInterest":143,"open_interest":143,"iv":116,"implied_volatility":116,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":159,"in_the_money":33},"MP    261009C00039000",8.9,9.7,9.22,0.003054,{"contract_symbol":161,"symbol":161,"bid":41,"ask":162,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":135,"open_interest":135,"iv":122,"implied_volatility":122,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":41,"in_the_money":14},"MP    261009P00039000",0.31,-0.000014,0.000024,-0.000028,0.000003,{"strike":168,"call":169,"put":175,"callItm":33,"putItm":14,"isAtm":14},40,{"contract_symbol":170,"symbol":170,"bid":171,"ask":172,"last":173,"change":41,"changePercent":9,"volume":41,"openInterest":115,"open_interest":115,"iv":116,"implied_volatility":116,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":174,"in_the_money":33},"MP    261009C00040000",7.9,8.75,8.3,0.003132,{"contract_symbol":176,"symbol":176,"bid":41,"ask":133,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":177,"open_interest":177,"iv":122,"implied_volatility":122,"delta":178,"gamma":179,"theta":180,"vega":181,"rho":41,"in_the_money":14},"MP    261009P00040000",479,-0.000104,0.000158,-0.000186,0.000018,{"strike":183,"call":184,"put":190,"callItm":33,"putItm":14,"isAtm":14},40.5,{"contract_symbol":185,"symbol":185,"bid":186,"ask":187,"last":188,"change":41,"changePercent":9,"volume":41,"openInterest":117,"open_interest":117,"iv":144,"implied_volatility":144,"delta":117,"gamma":41,"theta":41,"vega":41,"rho":189,"in_the_money":33},"MP    261009C00040500",7.3,8.2,7.75,0.003171,{"contract_symbol":191,"symbol":191,"bid":41,"ask":148,"last":192,"change":41,"changePercent":9,"volume":41,"openInterest":193,"open_interest":193,"iv":122,"implied_volatility":122,"delta":194,"gamma":195,"theta":196,"vega":197,"rho":198,"in_the_money":14},"MP    261009P00040500",0.09,43,-0.000254,0.000366,-0.000429,0.000041,-0.000001,{"strike":200,"call":201,"put":209,"callItm":33,"putItm":14,"isAtm":14},41,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":41,"changePercent":9,"volume":41,"openInterest":115,"open_interest":115,"iv":116,"implied_volatility":116,"delta":206,"gamma":207,"theta":198,"vega":41,"rho":208,"in_the_money":33},"MP    261009C00041000",6.85,7.8,7.32,0.999999,0.000002,0.00321,{"contract_symbol":210,"symbol":210,"bid":41,"ask":211,"last":212,"change":41,"changePercent":9,"volume":41,"openInterest":213,"open_interest":213,"iv":136,"implied_volatility":136,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":14},"MP    261009P00041000",0.25,0.07,88,-0.000715,0.000938,-0.00114,0.000106,-0.000003,{"strike":220,"call":221,"put":231,"callItm":33,"putItm":14,"isAtm":14},41.5,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":41,"changePercent":9,"volume":41,"openInterest":115,"open_interest":115,"iv":144,"implied_volatility":144,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":33},"MP    261009C00041500",6.4,7.5,6.87,0.999997,0.000008,-0.000004,0.000001,0.00325,{"contract_symbol":232,"symbol":232,"bid":41,"ask":148,"last":133,"change":41,"changePercent":9,"volume":41,"openInterest":233,"open_interest":233,"iv":122,"implied_volatility":122,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":151,"in_the_money":14},"MP    261009P00041500",112,-0.001274,0.001623,-0.001902,0.000181,{"strike":239,"call":240,"put":249,"callItm":33,"putItm":14,"isAtm":14},42,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":116,"implied_volatility":116,"delta":245,"gamma":246,"theta":247,"vega":166,"rho":248,"in_the_money":33},"MP    261009C00042000",6,6.75,6.38,0.999986,0.000036,-0.000019,0.003289,{"contract_symbol":250,"symbol":250,"bid":41,"ask":251,"last":252,"change":41,"changePercent":9,"volume":41,"openInterest":253,"open_interest":253,"iv":122,"implied_volatility":122,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"MP    261009P00042000",0.04,0.02,221,-0.002614,0.003121,-0.003658,0.000348,-0.00001,{"strike":260,"call":261,"put":271,"callItm":33,"putItm":14,"isAtm":14},42.5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":41,"changePercent":9,"volume":41,"openInterest":117,"open_interest":117,"iv":116,"implied_volatility":116,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":33},"MP    261009C00042500",5.4,6.25,5.86,0.999942,0.000139,-0.000072,0.00001,0.003328,{"contract_symbol":272,"symbol":272,"bid":41,"ask":134,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":273,"open_interest":273,"iv":136,"implied_volatility":136,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"MP    261009P00042500",106,-0.005779,0.006239,-0.00758,0.000708,-0.000022,{"strike":193,"call":280,"put":291,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":281,"symbol":281,"bid":282,"ask":242,"last":283,"change":41,"changePercent":9,"volume":41,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":33},"MP    261009C00043000",4.95,5.46,22,0.3701,0.999925,0.000189,-0.000084,0.000013,0.003367,{"contract_symbol":292,"symbol":292,"bid":41,"ask":212,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"MP    261009P00043000",285,0.5738,-0.006936,0.007823,-0.00835,0.000832,-0.000027,{"strike":301,"call":302,"put":314,"callItm":33,"putItm":14,"isAtm":14},43.5,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":41,"changePercent":9,"volume":41,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":33},"MP    261009C00043500",3.7,6.05,3.79,2,0.3408,0.999905,0.000257,-0.000097,0.000016,0.003406,{"contract_symbol":315,"symbol":315,"bid":134,"ask":316,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MP    261009P00043500",0.2,83,0.6316,-0.021,0.018554,-0.023994,0.002173,-0.000082,{"strike":325,"call":326,"put":337,"callItm":33,"putItm":14,"isAtm":14},44,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":41,"changePercent":9,"volume":41,"openInterest":193,"open_interest":193,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":33},"MP    261009C00044000",3.85,4.75,4.41,0.311,0.999879,0.000352,-0.000111,0.00002,0.003445,{"contract_symbol":338,"symbol":338,"bid":252,"ask":192,"last":251,"change":41,"changePercent":9,"volume":41,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"MP    261009P00044000",271,0.649,-0.037415,0.029201,-0.039871,0.003514,-0.000146,{"strike":347,"call":348,"put":360,"callItm":33,"putItm":14,"isAtm":14},44.5,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":41,"changePercent":9,"volume":41,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":33},"MP    261009C00044500",3.45,4.3,3.8,56,0.2809,0.999845,0.000492,-0.000126,0.000026,0.003484,{"contract_symbol":361,"symbol":361,"bid":133,"ask":121,"last":362,"change":41,"changePercent":9,"volume":41,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MP    261009P00044500",0.06,118,0.6523,-0.057391,0.040956,-0.056491,0.004953,-0.000224,{"strike":69,"call":371,"put":381,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":372,"symbol":372,"bid":373,"ask":352,"last":373,"change":41,"changePercent":9,"volume":41,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":33},"MP    261009C00045000",3.05,48,0.2502,0.999802,0.000697,-0.000142,0.000032,0.003523,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":383,"change":41,"changePercent":9,"volume":41,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"MP    261009P00045000",0.08,0.15,1207,0.6336,-0.077423,0.053154,-0.069175,0.006245,-0.000303,{"strike":393,"call":394,"put":405,"callItm":33,"putItm":14,"isAtm":14},45.5,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":373,"change":41,"changePercent":9,"volume":41,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":33},"MP    261009C00045500",2.61,3.4,120,0.3526,0.984899,0.025086,-0.010111,0.00164,0.003505,{"contract_symbol":406,"symbol":406,"bid":192,"ask":407,"last":384,"change":41,"changePercent":9,"volume":41,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"MP    261009P00045500",0.18,1189,0.6083,-0.10126,0.067623,-0.081095,0.007626,-0.000396,{"strike":416,"call":417,"put":429,"callItm":33,"putItm":14,"isAtm":14},46,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":41,"changePercent":9,"volume":41,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":33},"MP    261009C00046000",2.49,2.91,2.67,212,0.4989,0.902397,0.08025,-0.064757,0.007424,0.003222,{"contract_symbol":430,"symbol":430,"bid":407,"ask":211,"last":211,"change":41,"changePercent":9,"volume":41,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"MP    261009P00046000",664,0.6067,-0.141419,0.085786,-0.102351,0.00965,-0.000554,{"strike":439,"call":440,"put":451,"callItm":33,"putItm":14,"isAtm":33},46.5,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":41,"changePercent":9,"volume":41,"openInterest":73,"open_interest":73,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":33},"MP    261009C00046500",2.21,2.46,2.28,0.5847,0.816854,0.105361,-0.116748,0.011422,0.002923,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":41,"changePercent":9,"volume":41,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"MP    261009P00046500",0.27,0.38,0.34,462,0.6018,-0.189649,0.104595,-0.122806,0.011671,-0.000744,{"strike":464,"call":465,"put":477,"callItm":33,"putItm":14,"isAtm":33},47,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":41,"changePercent":9,"volume":41,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":33},"MP    261009C00047000",1.87,2.07,1.9,355,0.6136,0.747413,0.120924,-0.147585,0.013758,0.002686,{"contract_symbol":478,"symbol":478,"bid":479,"ask":148,"last":480,"change":41,"changePercent":9,"volume":41,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"MP    261009P00047000",0.37,0.47,2432,0.5833,-0.242503,0.124474,-0.137276,0.013462,-0.000953,{"strike":489,"call":490,"put":502,"callItm":33,"putItm":14,"isAtm":33},47.5,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":41,"changePercent":9,"volume":41,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":33},"MP    261009C00047500",1.53,1.75,1.6,319,0.6171,0.680517,0.134492,-0.166005,0.015388,0.002458,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":41,"changePercent":9,"volume":41,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"MP    261009P00047500",0.55,0.72,0.64,111,0.6005,-0.315403,0.13745,-0.160685,0.015304,-0.001244,{"strike":374,"call":515,"put":527,"callItm":33,"putItm":14,"isAtm":33},{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":41,"changePercent":9,"volume":41,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":33},"MP    261009C00048000",1.27,1.42,1.31,314,0.6261,0.608032,0.142521,-0.181091,0.016544,0.002205,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":41,"changePercent":9,"volume":41,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"MP    261009P00048000",0.76,0.91,0.89,202,0.6203,-0.391186,0.143765,-0.179313,0.016535,-0.00155,{"strike":540,"call":541,"put":553,"callItm":33,"putItm":14,"isAtm":33},48.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":41,"changePercent":9,"volume":41,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":33},"MP    261009C00048500",0.98,1.17,1.07,168,0.6221,0.534805,0.148373,-0.186106,0.017113,0.001948,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":41,"changePercent":9,"volume":41,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":551,"rho":563,"in_the_money":14},"MP    261009P00048500",0.97,1.13,1.18,90,0.6195,-0.465141,0.148984,-0.185327,-0.001849,{"strike":565,"call":566,"put":578,"callItm":14,"putItm":33,"isAtm":33},49,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":41,"changePercent":9,"volume":41,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"MP    261009C00049000",0.82,0.93,0.81,693,0.6333,0.461668,0.145626,-0.189308,0.017099,0.001686,{"contract_symbol":579,"symbol":579,"bid":544,"ask":580,"last":518,"change":41,"changePercent":9,"volume":41,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":33},"MP    261009P00049000",1.44,261,0.6001,-0.54164,0.153545,-0.179244,0.017084,-0.002159,{"strike":589,"call":590,"put":602,"callItm":14,"putItm":33,"isAtm":33},49.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":41,"changePercent":9,"volume":41,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"MP    261009C00049500",0.57,0.78,0.67,245,0.6337,0.390828,0.140688,-0.183151,0.016531,0.001432,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":41,"changePercent":9,"volume":41,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":33},"MP    261009P00049500",1.5,1.79,1.82,13,0.617,-0.612621,0.144129,-0.177875,0.016489,-0.002455,{"strike":615,"call":616,"put":628,"callItm":14,"putItm":33,"isAtm":33},50,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":41,"changePercent":9,"volume":41,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"MP    261009C00050000",0.49,0.54,0.53,1771,0.627,0.322082,0.132818,-0.169237,0.01544,0.001184,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":41,"changePercent":9,"volume":41,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":33},"MP    261009P00050000",1.89,2.11,2.09,305,0.6228,-0.67915,0.133488,-0.167852,0.015416,-0.002735,{"strike":641,"call":642,"put":653,"callItm":14,"putItm":33,"isAtm":33},51,{"contract_symbol":643,"symbol":643,"bid":644,"ask":479,"last":645,"change":41,"changePercent":9,"volume":41,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"MP    261009C00051000",0.28,0.32,743,0.6589,0.218759,0.104023,-0.146391,0.012708,0.000806,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":41,"changePercent":9,"volume":41,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":33},"MP    261009P00051000",2.64,2.93,2.8,62,0.6473,-0.785628,0.104654,-0.142137,0.01256,-0.003203,{"strike":666,"call":667,"put":677,"callItm":14,"putItm":33,"isAtm":14},52,{"contract_symbol":668,"symbol":668,"bid":669,"ask":316,"last":670,"change":41,"changePercent":9,"volume":41,"openInterest":671,"open_interest":671,"iv":659,"implied_volatility":659,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"MP    261009C00052000",0.14,0.17,721,0.129154,0.075559,-0.102613,0.009068,0.000478,{"contract_symbol":678,"symbol":678,"bid":350,"ask":679,"last":680,"change":41,"changePercent":9,"volume":41,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":33},"MP    261009P00052000",4.25,3.89,98,0.7099,-0.847401,0.077151,-0.126036,0.010155,-0.003509,{"strike":689,"call":690,"put":700,"callItm":14,"putItm":33,"isAtm":14},53,{"contract_symbol":691,"symbol":691,"bid":362,"ask":692,"last":383,"change":41,"changePercent":9,"volume":41,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"MP    261009C00053000",0.12,156,0.6665,0.077948,0.05079,-0.073136,0.006277,0.000289,{"contract_symbol":701,"symbol":701,"bid":351,"ask":143,"last":702,"change":41,"changePercent":9,"volume":41,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":33},"MP    261009P00053000",4.85,63,0.771,-0.888412,0.057224,-0.110262,0.00818,-0.003739,{"strike":711,"call":712,"put":721,"callItm":14,"putItm":33,"isAtm":14},54,{"contract_symbol":713,"symbol":713,"bid":251,"ask":212,"last":362,"change":41,"changePercent":9,"volume":41,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"MP    261009C00054000",239,0.6959,0.048452,0.033564,-0.052692,0.004331,0.00018,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":41,"changePercent":9,"volume":41,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":33},"MP    261009P00054000",5.25,6.35,7.08,100,0.9675,-0.879676,0.048107,-0.145971,0.00863,-0.003789,{"strike":734,"call":735,"put":745,"callItm":14,"putItm":33,"isAtm":14},55,{"contract_symbol":736,"symbol":736,"bid":737,"ask":133,"last":251,"change":41,"changePercent":9,"volume":41,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"MP    261009C00055000",0.03,1686,0.7428,0.033599,0.02336,-0.041783,0.003217,0.000125,{"contract_symbol":746,"symbol":746,"bid":264,"ask":747,"last":748,"change":41,"changePercent":9,"volume":41,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":33},"MP    261009P00055000",7.35,7.73,36,0.8105,-0.952728,0.028258,-0.060164,0.004246,-0.004132,{"strike":353,"call":757,"put":767,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":758,"symbol":758,"bid":41,"ask":759,"last":211,"change":41,"changePercent":9,"volume":41,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"MP    261009C00056000",0.4,947,0.8096,0.027099,0.017935,-0.038105,0.002692,0.0001,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":41,"changePercent":9,"volume":41,"openInterest":307,"open_interest":307,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":33},"MP    261009P00056000",7.1,8.85,8.65,0.8706,-0.96289,0.021626,-0.053126,0.003491,-0.004248,{"strike":779,"call":780,"put":789,"callItm":14,"putItm":33,"isAtm":14},57,{"contract_symbol":781,"symbol":781,"bid":41,"ask":251,"last":362,"change":41,"changePercent":9,"volume":41,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"MP    261009C00057000",135,0.8766,0.022721,0.014288,-0.035588,0.002322,0.000084,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":33},"MP    261009P00057000",8.1,9.85,10.75,1.274,-0.910984,0.029361,-0.154467,0.006936,-0.004141,{"strike":801,"call":802,"put":811,"callItm":14,"putItm":33,"isAtm":14},58,{"contract_symbol":803,"symbol":803,"bid":41,"ask":121,"last":252,"change":41,"changePercent":9,"volume":41,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"MP    261009C00058000",324,0.9387,0.019117,0.011528,-0.032926,0.002006,0.000071,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":33},"MP    261009P00058000",9.05,10.9,10.95,1.0436,-0.968221,0.015882,-0.056062,0.003073,-0.004425,{"strike":823,"call":824,"put":834,"callItm":14,"putItm":33,"isAtm":14},59,{"contract_symbol":825,"symbol":825,"bid":41,"ask":826,"last":362,"change":41,"changePercent":9,"volume":41,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":14},"MP    261009C00059000",0.23,236,0.9938,0.015893,0.0093,-0.029773,0.001714,0.000059,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":41,"changePercent":9,"volume":41,"openInterest":117,"open_interest":117,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":33},"MP    261009P00059000",10.2,11.25,10.69,1.126,-0.970218,0.013949,-0.057325,0.002912,-0.004511,{"strike":846,"call":847,"put":856,"callItm":14,"putItm":33,"isAtm":14},60,{"contract_symbol":848,"symbol":848,"bid":41,"ask":133,"last":252,"change":41,"changePercent":9,"volume":41,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"MP    261009C00060000",457,1.0418,0.012998,0.007461,-0.026249,0.001441,0.000048,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":41,"changePercent":9,"volume":41,"openInterest":307,"open_interest":307,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":33},"MP    261009P00060000",11.1,12.1,11.61,1.5332,-0.930054,0.020325,-0.154871,0.005778,-0.004447,{"strike":868,"call":869,"put":879,"callItm":14,"putItm":33,"isAtm":14},61,{"contract_symbol":870,"symbol":870,"bid":41,"ask":871,"last":252,"change":41,"changePercent":9,"volume":41,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"MP    261009C00061000",0.3,228,1.0816,0.010344,0.005894,-0.022349,0.001182,0.000038,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":883,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":33},"MP    261009P00061000",12.2,13.85,8.57,1.2837,-0.973372,0.011146,-0.059542,0.002653,-0.004679,{"strike":658,"call":891,"put":900,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":892,"symbol":892,"bid":134,"ask":383,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"MP    261009C00062000",143,1.1113,0.007875,0.004518,-0.018085,0.000931,0.000029,{"contract_symbol":901,"symbol":901,"bid":607,"ask":902,"last":607,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":33},"MP    261009P00062000",14.7,1.3594,-0.974642,0.010104,-0.060526,0.002547,-0.004762,{"strike":703,"call":910,"put":918,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":911,"symbol":911,"bid":41,"ask":737,"last":133,"change":41,"changePercent":9,"volume":41,"openInterest":801,"open_interest":801,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"MP    261009C00063000",1.129,0.00562,0.0033,-0.013637,0.000691,0.000021,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":33},"MP    261009P00063000",14,15,12.8,1.7569,-0.94335,0.015051,-0.150591,0.004903,-0.004731,{"strike":930,"call":931,"put":939,"callItm":14,"putItm":33,"isAtm":14},64,{"contract_symbol":932,"symbol":932,"bid":41,"ask":453,"last":212,"change":41,"changePercent":9,"volume":41,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":289,"in_the_money":14},"MP    261009C00064000",32,1.1326,0.003636,0.00223,-0.009272,0.000468,{"contract_symbol":940,"symbol":940,"bid":941,"ask":112,"last":942,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":33},"MP    261009P00064000",15.05,16.93,1.5051,-0.976751,0.008484,-0.062302,0.002368,-0.004927,{"strike":950,"call":951,"put":958,"callItm":14,"putItm":33,"isAtm":14},65,{"contract_symbol":952,"symbol":952,"bid":41,"ask":134,"last":134,"change":41,"changePercent":9,"volume":41,"openInterest":953,"open_interest":953,"iv":934,"implied_volatility":934,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":227,"in_the_money":14},"MP    261009C00065000",124,0.002264,0.001455,-0.006048,0.000305,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":41,"changePercent":9,"volume":41,"openInterest":307,"open_interest":307,"iv":943,"implied_volatility":943,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":33},"MP    261009P00065000",16.1,17.8,17.86,-0.982452,0.006684,-0.049081,0.001865,-0.005026,{"strike":969,"call":970,"put":979,"callItm":14,"putItm":33,"isAtm":14},66,{"contract_symbol":971,"symbol":971,"bid":41,"ask":972,"last":316,"change":41,"changePercent":9,"volume":41,"openInterest":464,"open_interest":464,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"MP    261009C00066000",1.1,1.1317,0.001379,0.000927,-0.00385,0.000195,0.000005,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":983,"gamma":984,"theta":985,"vega":955,"rho":986,"in_the_money":33},"MP    261009P00066000",17.1,19.6,-0.986854,0.005215,-0.038296,-0.00512,{"strike":988,"call":989,"put":996,"callItm":14,"putItm":33,"isAtm":14},67,{"contract_symbol":990,"symbol":990,"bid":41,"ask":991,"last":759,"change":41,"changePercent":9,"volume":41,"openInterest":57,"open_interest":57,"iv":934,"implied_volatility":934,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":166,"in_the_money":14},"MP    261009C00067000",2.13,0.000841,0.000589,-0.002449,0.000124,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":33},"MP    261009P00067000",18.1,20.6,1.8354,-0.970484,0.008494,-0.09275,0.002891,-0.005141,{"strike":1007,"call":1008,"put":1014,"callItm":14,"putItm":33,"isAtm":14},68,{"contract_symbol":1009,"symbol":1009,"bid":41,"ask":972,"last":192,"change":41,"changePercent":9,"volume":41,"openInterest":1010,"open_interest":1010,"iv":934,"implied_volatility":934,"delta":1011,"gamma":195,"theta":1012,"vega":1013,"rho":207,"in_the_money":14},"MP    261009C00068000",12,0.000503,-0.001522,0.000077,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":33},"MP    261009P00068000",19.1,21.6,-0.992778,0.003091,-0.022696,0.000863,-0.005298,{"strike":1024,"call":1025,"put":1031,"callItm":14,"putItm":33,"isAtm":14},69,{"contract_symbol":1026,"symbol":1026,"bid":41,"ask":991,"last":362,"change":41,"changePercent":9,"volume":41,"openInterest":200,"open_interest":200,"iv":934,"implied_volatility":934,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":229,"in_the_money":14},"MP    261009C00069000",0.000297,0.000224,-0.000933,0.000047,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":33},"MP    261009P00069000",20.1,22.6,-0.9947,0.00235,-0.017255,0.000656,-0.005384,{"strike":1041,"call":1042,"put":1049,"callItm":14,"putItm":33,"isAtm":14},70,{"contract_symbol":1043,"symbol":1043,"bid":41,"ask":362,"last":252,"change":41,"changePercent":9,"volume":41,"openInterest":1044,"open_interest":1044,"iv":934,"implied_volatility":934,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":229,"in_the_money":14},"MP    261009C00070000",25,0.000173,0.000136,-0.000564,0.000028,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":1053,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":33},"MP    261009P00070000",20.95,23.6,14.8,-0.996135,0.001772,-0.013016,0.000495,-0.005467,{"strike":1060,"call":1061,"put":1066,"callItm":14,"putItm":33,"isAtm":14},75,{"contract_symbol":1062,"symbol":1062,"bid":41,"ask":1063,"last":251,"change":41,"changePercent":9,"volume":41,"openInterest":988,"open_interest":988,"iv":934,"implied_volatility":934,"delta":269,"gamma":1064,"theta":1065,"vega":207,"rho":41,"in_the_money":14},"MP    261009C00075000",0.52,0.000009,-0.000038,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":943,"implied_volatility":943,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":33},"MP    261009P00075000",26.1,28.55,28.38,-0.999268,0.00039,-0.002864,0.000109,-0.00587,"2026-10-07T07:16:51.520545+00:00",{"status":1078,"indices":1079,"watchlist":1121,"sectors":1141,"benchmarks":1192},"success",[1080,1087,1094,1100,1107,1114],{"symbol":1081,"name":1082,"price":1083,"change":1084,"pct_change":1085,"is_up":33,"sparkline":1086,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":1088,"name":1089,"price":1090,"change":1091,"pct_change":1092,"is_up":33,"sparkline":1093,"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":1095,"name":1096,"price":1097,"change":1098,"pct_change":618,"is_up":33,"sparkline":1099,"date":5},"DJI","DOW JONES",51521,253,"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":1101,"name":1102,"price":1103,"change":1104,"pct_change":1105,"is_up":33,"sparkline":1106,"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":1108,"name":1109,"price":1110,"change":1111,"pct_change":1112,"is_up":14,"sparkline":1113,"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":1115,"name":1116,"price":1117,"change":1118,"pct_change":1119,"is_up":14,"sparkline":1120,"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",[1122,1127,1134],{"symbol":1123,"name":1124,"price":1125,"change":455,"pct_change":669,"is_up":33,"sparkline":1126,"date":5},"NVDA","NVIDIA Corp",239.24,"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":1128,"name":1129,"price":1130,"change":1131,"pct_change":1132,"is_up":33,"sparkline":1133,"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":1135,"name":1136,"price":1137,"change":1138,"pct_change":1139,"is_up":33,"sparkline":1140,"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",[1142,1145,1150,1155,1160,1165,1169,1174,1178,1183,1188],{"name":1143,"etf":1144,"change":620,"price":532,"is_up":33},"Technology","XLK",{"name":1146,"etf":1147,"change":1148,"price":1149,"is_up":33},"Financials","XLF",0.24,54.01,{"name":1151,"etf":1152,"change":1153,"price":1154,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":1156,"etf":1157,"change":1158,"price":1159,"is_up":33},"Consumer Cycl","XLY",1.2,111.75,{"name":1161,"etf":1162,"change":1163,"price":1164,"is_up":33},"Consumer Staples","XLP",0.9,81.77,{"name":1166,"etf":1167,"change":480,"price":1168,"is_up":33},"Energy","XLE",63.75,{"name":1170,"etf":1171,"change":1172,"price":1173,"is_up":33},"Industrials","XLI",0.87,171.58,{"name":1175,"etf":1176,"change":148,"price":1177,"is_up":33},"Materials","XLB",49.73,{"name":1179,"etf":1180,"change":1181,"price":1182,"is_up":33},"Real Estate","XLRE",1.06,41.1,{"name":1184,"etf":1185,"change":1186,"price":1187,"is_up":33},"Utilities","XLU",2.98,41.16,{"name":1189,"etf":1190,"change":251,"price":1191,"is_up":33},"Comm Services","XLC",111.65,[1193,1197,1201,1205],{"ticker":1194,"name":1195,"price":1196,"change":504,"is_up":33},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1198,"name":1199,"price":1200,"change":148,"is_up":33},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1202,"name":1203,"price":1204,"change":1092,"is_up":33},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1206,"name":1207,"price":1208,"change":1209,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]