[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPC":3,"homepage-market-summary":35,"stock-options-MPC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPC","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},"MARATHON PETROLEUM CORPORATION","NYSE",null,"PETROLEUM REFINING","Marathon Petroleum is a leading integrated downstream and midstream energy company that operates 13 refineries in the Gulf Coast, midcontinent, and West Coast regions of the United States with an aggregate crude oil refining capacity of 3.0 million barrels per day. The company is one of the largest producers of renewable diesel in the US; its Dickinson, North Dakota, facility has the capacity to produce 184 million gallons per year, and its Martinez, California, joint venture facility (a 50\u002F50 partnership with Neste) reached its full capacity of 730 million gallons per year in late 2024. Marathon also owns the general partner and approximately 64% of MPLX LP, a large-cap master limited partnership that owns and operates midstream energy infrastructure and logistics assets.","18,500","Findlay, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9252,4,"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},432.36,428.45,435.6899,427.2,433.47,-1.11,-0.26,1569159.503231,46200,432.0824,437.67,161.92999,2383912.949656347,98.1,3843,{"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":232,"updated_at":1252,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.7,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,32528,1.54,[191,192,196,200,204,208,212,216,220,224,228],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",73,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",101,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",164,"270319",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-04-16",192,"270416",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-06-17",254,"270617",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-09-17",346,"270917",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",472,"280121",{"date":225,"label":225,"type":182,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-06-16",619,"280616",{"date":229,"label":229,"type":182,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",836,"290119",[233,247,257,269,282,293,305,316,327,338,349,360,371,383,396,409,423,438,451,465,481,496,511,530,549,568,588,609,631,653,674,698,723,747,772,795,820,844,869,894,920,946,972,998,1024,1049,1073,1097,1121,1144,1166,1190,1211,1232],{"strike":234,"call":235,"put":243,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":242,"in_the_money":44},"MPC   261016C00110000",320.3,324.2,231,1.0507,1,0.029823,{"contract_symbol":244,"symbol":244,"bid":187,"ask":245,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00110000",2.15,0.764,{"strike":248,"call":249,"put":255,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":253,"implied_volatility":253,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":254,"in_the_money":44},"MPC   261016C00115000",315.2,319.2,1.0644,0.031177,{"contract_symbol":256,"symbol":256,"bid":187,"ask":245,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00115000",{"strike":258,"call":259,"put":265,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":264,"in_the_money":44},"MPC   261016C00120000",310.3,314.2,278.9,0.032534,{"contract_symbol":266,"symbol":266,"bid":187,"ask":245,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":268,"open_interest":268,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00120000",0.05,195,{"strike":270,"call":271,"put":278,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":187,"changePercent":9,"volume":187,"openInterest":276,"open_interest":276,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":277,"in_the_money":44},"MPC   261016C00125000",305.6,309.2,279.9,2,0.03389,{"contract_symbol":279,"symbol":279,"bid":187,"ask":245,"last":280,"change":187,"changePercent":9,"volume":187,"openInterest":281,"open_interest":281,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00125000",0.73,7,{"strike":283,"call":284,"put":289,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":288,"in_the_money":44},"MPC   261016C00130000",300.9,304.2,0.035245,{"contract_symbol":290,"symbol":290,"bid":187,"ask":245,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":291,"open_interest":291,"iv":292,"implied_volatility":292,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00130000",8,0.7637,{"strike":294,"call":295,"put":301,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":300,"in_the_money":44},"MPC   261016C00135000",295.8,299.2,258.49,0.036601,{"contract_symbol":302,"symbol":302,"bid":187,"ask":245,"last":303,"change":187,"changePercent":9,"volume":187,"openInterest":304,"open_interest":304,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00135000",1.15,5,{"strike":306,"call":307,"put":313,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":253,"implied_volatility":253,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":312,"in_the_money":44},"MPC   261016C00140000",291.1,294.3,273,0.037955,{"contract_symbol":314,"symbol":314,"bid":187,"ask":245,"last":315,"change":187,"changePercent":9,"volume":187,"openInterest":281,"open_interest":281,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00140000",0.8,{"strike":317,"call":318,"put":324,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":323,"in_the_money":44},"MPC   261016C00145000",285.6,289.3,276.6,0.039312,{"contract_symbol":325,"symbol":325,"bid":187,"ask":245,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":326,"open_interest":326,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00145000",21,{"strike":328,"call":329,"put":335,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":334,"in_the_money":44},"MPC   261016C00150000",280.5,284.3,240.6,0.040668,{"contract_symbol":336,"symbol":336,"bid":187,"ask":267,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":337,"open_interest":337,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00150000",205,{"strike":339,"call":340,"put":346,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":345,"in_the_money":44},"MPC   261016C00155000",275.5,279.3,245.2,0.042023,{"contract_symbol":347,"symbol":347,"bid":187,"ask":245,"last":348,"change":187,"changePercent":9,"volume":187,"openInterest":276,"open_interest":276,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00155000",0.03,{"strike":350,"call":351,"put":357,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":356,"in_the_money":44},"MPC   261016C00160000",270.6,274.3,155.7,0.043379,{"contract_symbol":358,"symbol":358,"bid":187,"ask":245,"last":359,"change":187,"changePercent":9,"volume":187,"openInterest":304,"open_interest":304,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00160000",1.08,{"strike":361,"call":362,"put":368,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":187,"changePercent":9,"volume":187,"openInterest":17,"open_interest":17,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":367,"in_the_money":44},"MPC   261016C00165000",265.5,269.3,221.9,0.044734,{"contract_symbol":369,"symbol":369,"bid":187,"ask":245,"last":370,"change":187,"changePercent":9,"volume":187,"openInterest":276,"open_interest":276,"iv":292,"implied_volatility":292,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00165000",1.14,{"strike":372,"call":373,"put":379,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":187,"changePercent":9,"volume":187,"openInterest":304,"open_interest":304,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":187,"vega":187,"rho":378,"in_the_money":44},"MPC   261016C00170000",260.6,264.3,256.3,0.04609,{"contract_symbol":380,"symbol":380,"bid":187,"ask":245,"last":381,"change":187,"changePercent":9,"volume":187,"openInterest":382,"open_interest":382,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00170000",1.05,15,{"strike":384,"call":385,"put":392,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":187,"changePercent":9,"volume":187,"openInterest":17,"open_interest":17,"iv":253,"implied_volatility":253,"delta":241,"gamma":187,"theta":390,"vega":187,"rho":391,"in_the_money":44},"MPC   261016C00175000",255.9,259.2,224.7,-0.000002,0.047444,{"contract_symbol":393,"symbol":393,"bid":187,"ask":394,"last":395,"change":187,"changePercent":9,"volume":187,"openInterest":382,"open_interest":382,"iv":292,"implied_volatility":292,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00175000",0.5,1.82,{"strike":397,"call":398,"put":405,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":240,"implied_volatility":240,"delta":241,"gamma":187,"theta":403,"vega":187,"rho":404,"in_the_money":44},"MPC   261016C00180000",250.8,254.3,220.1,-0.000003,0.048801,{"contract_symbol":406,"symbol":406,"bid":187,"ask":407,"last":408,"change":187,"changePercent":9,"volume":187,"openInterest":258,"open_interest":258,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00180000",0.35,0.6,{"strike":410,"call":411,"put":420,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":187,"changePercent":9,"volume":187,"openInterest":416,"open_interest":416,"iv":253,"implied_volatility":253,"delta":241,"gamma":187,"theta":417,"vega":418,"rho":419,"in_the_money":44},"MPC   261016C00185000",245.8,249.3,244,3,-0.000008,0.000001,0.050155,{"contract_symbol":421,"symbol":421,"bid":187,"ask":245,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":422,"open_interest":422,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00185000",94,{"strike":424,"call":425,"put":435,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":187,"changePercent":9,"volume":187,"openInterest":430,"open_interest":430,"iv":240,"implied_volatility":240,"delta":431,"gamma":187,"theta":432,"vega":433,"rho":434,"in_the_money":44},"MPC   261016C00190000",240.7,244.3,207.5,6,0.999999,-0.000012,0.000002,0.051512,{"contract_symbol":436,"symbol":436,"bid":187,"ask":245,"last":437,"change":187,"changePercent":9,"volume":187,"openInterest":281,"open_interest":281,"iv":292,"implied_volatility":292,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00190000",2.95,{"strike":268,"call":439,"put":447,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":187,"changePercent":9,"volume":187,"openInterest":416,"open_interest":416,"iv":240,"implied_volatility":240,"delta":431,"gamma":187,"theta":444,"vega":445,"rho":446,"in_the_money":44},"MPC   261016C00195000",235.6,239.3,197.9,-0.000025,0.000005,0.052868,{"contract_symbol":448,"symbol":448,"bid":187,"ask":245,"last":449,"change":187,"changePercent":9,"volume":187,"openInterest":450,"open_interest":450,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00195000",0.71,19,{"strike":452,"call":453,"put":462,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":454,"symbol":454,"bid":239,"ask":455,"last":456,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":240,"implied_volatility":240,"delta":458,"gamma":187,"theta":459,"vega":460,"rho":461,"in_the_money":44},"MPC   261016C00200000",234.2,183.3,111,0.999997,-0.00005,0.000009,0.054223,{"contract_symbol":463,"symbol":463,"bid":187,"ask":245,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":464,"open_interest":464,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00200000",44,{"strike":466,"call":467,"put":477,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":187,"changePercent":9,"volume":187,"openInterest":472,"open_interest":472,"iv":240,"implied_volatility":240,"delta":473,"gamma":418,"theta":474,"vega":475,"rho":476,"in_the_money":44},"MPC   261016C00210000",220.6,224.3,211.6,20,0.99999,-0.000172,0.000032,0.056933,{"contract_symbol":478,"symbol":478,"bid":187,"ask":245,"last":479,"change":187,"changePercent":9,"volume":187,"openInterest":480,"open_interest":480,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00210000",1.68,82,{"strike":482,"call":483,"put":493,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":187,"changePercent":9,"volume":187,"openInterest":488,"open_interest":488,"iv":240,"implied_volatility":240,"delta":489,"gamma":433,"theta":490,"vega":491,"rho":492,"in_the_money":44},"MPC   261016C00220000",211.2,214.4,172.5,521,0.999967,-0.000522,0.000098,0.059642,{"contract_symbol":494,"symbol":494,"bid":187,"ask":245,"last":127,"change":187,"changePercent":9,"volume":187,"openInterest":495,"open_interest":495,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MPC   261016P00220000",174,{"strike":497,"call":498,"put":507,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":500,"change":187,"changePercent":9,"volume":187,"openInterest":502,"open_interest":502,"iv":240,"implied_volatility":240,"delta":503,"gamma":445,"theta":504,"vega":505,"rho":506,"in_the_money":44},"MPC   261016C00230000",200.9,204.4,86,0.999906,-0.001409,0.000266,0.062345,{"contract_symbol":508,"symbol":508,"bid":187,"ask":509,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":510,"open_interest":510,"iv":246,"implied_volatility":246,"delta":187,"gamma":187,"theta":403,"vega":418,"rho":187,"in_the_money":14},"MPC   261016P00230000",0.75,227,{"strike":512,"call":513,"put":523,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":410,"change":187,"changePercent":9,"volume":187,"openInterest":517,"open_interest":517,"iv":240,"implied_volatility":240,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":44},"MPC   261016C00240000",191.4,194,159,0.999757,0.000012,-0.003427,0.000646,0.065038,{"contract_symbol":524,"symbol":524,"bid":187,"ask":245,"last":525,"change":187,"changePercent":9,"volume":187,"openInterest":526,"open_interest":526,"iv":292,"implied_volatility":292,"delta":527,"gamma":187,"theta":528,"vega":529,"rho":187,"in_the_money":14},"MPC   261016P00240000",0.02,181,-0.000001,-0.000014,0.000004,{"strike":531,"call":532,"put":543,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":187,"changePercent":9,"volume":187,"openInterest":537,"open_interest":537,"iv":253,"implied_volatility":253,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"MPC   261016C00250000",180.9,184.4,185.5,57,0.999344,0.00003,-0.00874,0.001626,0.067696,{"contract_symbol":544,"symbol":544,"bid":187,"ask":509,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":545,"open_interest":545,"iv":246,"implied_volatility":246,"delta":546,"gamma":187,"theta":547,"vega":548,"rho":527,"in_the_money":14},"MPC   261016P00250000",274,-0.000005,-0.000063,0.000016,{"strike":550,"call":551,"put":562,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":187,"changePercent":9,"volume":187,"openInterest":556,"open_interest":556,"iv":240,"implied_volatility":240,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"MPC   261016C00260000",171.1,174.5,153.74,218,0.998762,0.000055,-0.015468,0.002916,0.070338,{"contract_symbol":563,"symbol":563,"bid":187,"ask":267,"last":348,"change":187,"changePercent":9,"volume":187,"openInterest":564,"open_interest":564,"iv":246,"implied_volatility":246,"delta":565,"gamma":433,"theta":566,"vega":567,"rho":390,"in_the_money":14},"MPC   261016P00260000",711,-0.00002,-0.000239,0.000062,{"strike":569,"call":570,"put":580,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":361,"change":187,"changePercent":9,"volume":187,"openInterest":574,"open_interest":574,"iv":240,"implied_volatility":240,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":44},"MPC   261016C00270000",160.9,164.5,272,0.997508,0.000103,-0.029228,0.005509,0.072894,{"contract_symbol":581,"symbol":581,"bid":187,"ask":245,"last":582,"change":187,"changePercent":9,"volume":187,"openInterest":583,"open_interest":583,"iv":246,"implied_volatility":246,"delta":584,"gamma":445,"theta":585,"vega":586,"rho":587,"in_the_money":14},"MPC   261016P00270000",0.21,285,-0.000071,-0.000784,0.000203,-0.000009,{"strike":589,"call":590,"put":600,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":339,"change":187,"changePercent":9,"volume":187,"openInterest":594,"open_interest":594,"iv":240,"implied_volatility":240,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"MPC   261016C00280000",151,154.5,182,0.995309,0.000183,-0.051589,0.009724,0.075332,{"contract_symbol":601,"symbol":601,"bid":187,"ask":602,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":603,"open_interest":603,"iv":246,"implied_volatility":246,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"MPC   261016P00280000",2.2,542,-0.000219,0.000015,-0.002261,0.000586,-0.000026,{"strike":610,"call":611,"put":622,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":187,"changePercent":9,"volume":187,"openInterest":616,"open_interest":616,"iv":240,"implied_volatility":240,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":44},"MPC   261016C00290000",141.6,144.4,144.28,103,0.99169,0.000303,-0.0856,0.016135,0.077591,{"contract_symbol":623,"symbol":623,"bid":187,"ask":602,"last":624,"change":187,"changePercent":9,"volume":187,"openInterest":625,"open_interest":625,"iv":246,"implied_volatility":246,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"MPC   261016P00290000",0.23,229,-0.000602,0.000039,-0.005799,0.001503,-0.000073,{"strike":632,"call":633,"put":644,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":187,"changePercent":9,"volume":187,"openInterest":638,"open_interest":638,"iv":253,"implied_volatility":253,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"MPC   261016C00300000",131.2,133.7,135.32,572,0.985111,0.000497,-0.143978,0.026788,0.079472,{"contract_symbol":645,"symbol":645,"bid":187,"ask":646,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":647,"open_interest":647,"iv":246,"implied_volatility":246,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"MPC   261016P00300000",0.3,1020,-0.001498,0.00009,-0.013383,0.003469,-0.000182,{"strike":654,"call":655,"put":666,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":187,"changePercent":9,"volume":187,"openInterest":660,"open_interest":660,"iv":240,"implied_volatility":240,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"MPC   261016C00310000",121.6,124.6,91.19,119,0.977759,0.000708,-0.200064,0.037711,0.081261,{"contract_symbol":667,"symbol":667,"bid":187,"ask":241,"last":668,"change":187,"changePercent":9,"volume":187,"openInterest":372,"open_interest":372,"iv":246,"implied_volatility":246,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"MPC   261016P00310000",0.13,-0.003389,0.000188,-0.028041,0.007269,-0.000413,{"strike":675,"call":676,"put":688,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":187,"changePercent":9,"volume":187,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":44},"MPC   261016C00320000",111.2,114.5,114,307,0.9749,0.974707,0.00085,-0.206831,0.042016,0.083602,{"contract_symbol":689,"symbol":689,"bid":187,"ask":303,"last":690,"change":187,"changePercent":9,"volume":187,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"MPC   261016P00320000",0.15,1936,0.7129,-0.004368,0.000253,-0.032847,0.009125,-0.000531,{"strike":699,"call":700,"put":712,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":187,"changePercent":9,"volume":187,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":44},"MPC   261016C00330000",100.9,104.6,99.4,446,0.8993,0.971192,0.001028,-0.21267,0.046836,0.085889,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":690,"change":187,"changePercent":9,"volume":187,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"MPC   261016P00330000",0.1,0.25,887,0.6736,-0.006362,0.000373,-0.043364,0.01275,-0.000773,{"strike":724,"call":725,"put":737,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":187,"changePercent":9,"volume":187,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":44},"MPC   261016C00340000",91.5,94.4,92.07,359,0.8239,0.967059,0.001253,-0.217714,0.052333,0.088103,{"contract_symbol":738,"symbol":738,"bid":714,"ask":739,"last":739,"change":187,"changePercent":9,"volume":187,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"MPC   261016P00340000",0.4,2823,0.629,-0.008847,0.000535,-0.054141,0.017046,-0.001074,{"strike":748,"call":749,"put":761,"callItm":44,"putItm":14,"isAtm":14},350,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":187,"changePercent":9,"volume":187,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":44},"MPC   261016C00350000",81.8,84.3,84.83,267,0.7484,0.962173,0.001545,-0.221526,0.05862,0.090228,{"contract_symbol":762,"symbol":762,"bid":714,"ask":763,"last":764,"change":187,"changePercent":9,"volume":187,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"MPC   261016P00350000",0.2,0.18,979,0.5808,-0.011989,0.000755,-0.065164,0.022218,-0.001453,{"strike":773,"call":774,"put":785,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":198,"change":187,"changePercent":9,"volume":187,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":44},"MPC   261016C00360000",71.8,74.2,637,0.6847,0.953621,0.001992,-0.239021,0.069135,0.091898,{"contract_symbol":786,"symbol":786,"bid":763,"ask":407,"last":787,"change":187,"changePercent":9,"volume":187,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"MPC   261016P00360000",0.28,2099,0.5437,-0.018279,0.001159,-0.087656,0.03193,-0.002214,{"strike":796,"call":797,"put":809,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":187,"changePercent":9,"volume":187,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":44},"MPC   261016C00370000",61.3,65,65.9,457,0.6035,0.947085,0.002511,-0.234037,0.076808,0.093841,{"contract_symbol":810,"symbol":810,"bid":407,"ask":811,"last":812,"change":187,"changePercent":9,"volume":187,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"MPC   261016P00370000",0.65,0.44,1209,0.5268,-0.032962,0.001961,-0.139282,0.05236,-0.003999,{"strike":821,"call":822,"put":834,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":187,"changePercent":9,"volume":187,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":44},"MPC   261016C00380000",52.2,54.9,52.5,404,0.5624,0.925123,0.003531,-0.285793,0.100649,0.09387,{"contract_symbol":835,"symbol":835,"bid":394,"ask":303,"last":836,"change":187,"changePercent":9,"volume":187,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"MPC   261016P00380000",0.78,1486,0.5094,-0.056928,0.003152,-0.209291,0.081376,-0.00692,{"strike":845,"call":846,"put":858,"callItm":44,"putItm":14,"isAtm":14},390,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":187,"changePercent":9,"volume":187,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":44},"MPC   261016C00390000",42.6,46.1,46.83,332,0.5371,0.886896,0.005017,-0.370329,0.136557,0.091886,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":861,"change":187,"changePercent":9,"volume":187,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"MPC   261016P00390000",1.35,1.65,1197,0.4839,-0.091122,0.004757,-0.285099,0.116676,-0.01109,{"strike":870,"call":871,"put":883,"callItm":44,"putItm":14,"isAtm":14},400,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":187,"changePercent":9,"volume":187,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":44},"MPC   261016C00400000",34.2,37.3,35.9,428,0.5227,0.828177,0.006847,-0.47869,0.181385,0.087339,{"contract_symbol":884,"symbol":884,"bid":885,"ask":437,"last":886,"change":187,"changePercent":9,"volume":187,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"MPC   261016P00400000",2.5,2.7,621,0.472,-0.149193,0.006914,-0.394162,0.165388,-0.018216,{"strike":895,"call":896,"put":908,"callItm":44,"putItm":14,"isAtm":14},410,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":187,"changePercent":9,"volume":187,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":44},"MPC   261016C00410000",26.5,29.4,27.6,940,0.5145,0.748298,0.008707,-0.589884,0.227037,0.08009,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":187,"changePercent":9,"volume":187,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":14},"MPC   261016P00410000",4.1,5.3,4.69,782,0.4688,-0.233742,0.009181,-0.516269,0.218121,-0.028683,{"strike":921,"call":922,"put":934,"callItm":44,"putItm":14,"isAtm":14},420,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":187,"changePercent":9,"volume":187,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":44},"MPC   261016C00420000",19.2,22.4,21.56,904,0.4984,0.653374,0.010402,-0.661266,0.262754,0.070898,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":938,"change":187,"changePercent":9,"volume":187,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"MPC   261016P00420000",7.3,8.3,7.4,455,0.4632,-0.337811,0.011085,-0.60853,0.260203,-0.041688,{"strike":947,"call":948,"put":960,"callItm":44,"putItm":14,"isAtm":44},430,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":952,"change":187,"changePercent":9,"volume":187,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":44},"MPC   261016C00430000",13.3,16,15.46,495,0.4787,0.54334,0.011638,-0.682382,0.282333,0.059687,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":964,"change":187,"changePercent":9,"volume":187,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":14},"MPC   261016P00430000",10.8,12.1,10.55,333,0.4299,-0.455129,0.012951,-0.612655,0.282212,-0.056341,{"strike":973,"call":974,"put":986,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":187,"changePercent":9,"volume":187,"openInterest":979,"open_interest":979,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":14},"MPC   261016C00440000",9.4,11,10.66,890,0.4807,0.427894,0.011467,-0.678034,0.279359,0.04737,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":187,"changePercent":9,"volume":187,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":44},"MPC   261016P00440000",15.9,18.6,15.7,127,0.4507,-0.57884,0.01219,-0.633666,0.278446,-0.072485,{"strike":999,"call":1000,"put":1012,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":187,"changePercent":9,"volume":187,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"MPC   261016C00450000",6.4,7.9,7.25,583,0.4954,0.326557,0.010225,-0.642198,0.256727,0.036321,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":187,"changePercent":9,"volume":187,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":44},"MPC   261016P00450000",22.3,24.9,24.24,35,0.4421,-0.696016,0.011113,-0.555804,0.248997,-0.087962,{"strike":1025,"call":1026,"put":1038,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":187,"changePercent":9,"volume":187,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"MPC   261016C00460000",3.9,5.6,4.6,288,0.4986,0.237696,0.008712,-0.554261,0.220149,0.026572,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":187,"changePercent":9,"volume":187,"openInterest":276,"open_interest":276,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":44},"MPC   261016P00460000",29.7,32.4,67.1,0.4249,-0.802528,0.009184,-0.424382,0.19778,-0.102434,{"strike":1050,"call":1051,"put":1062,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1054,"change":187,"changePercent":9,"volume":187,"openInterest":1055,"open_interest":1055,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"MPC   261016C00470000",2.35,2.8,178,0.477,0.153037,0.006958,-0.40518,0.168211,0.01723,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":187,"changePercent":9,"volume":187,"openInterest":276,"open_interest":276,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":44},"MPC   261016P00470000",38,41.4,53.7,0.4267,-0.875519,0.006756,-0.314852,0.146123,-0.113327,{"strike":1074,"call":1075,"put":1086,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":100,"last":1078,"change":187,"changePercent":9,"volume":187,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"MPC   261016C00480000",1.4,1.93,71,0.4891,0.104246,0.005195,-0.318029,0.128774,0.011765,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":187,"changePercent":9,"volume":187,"openInterest":800,"open_interest":800,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":44},"MPC   261016P00480000",47,50.5,84,0.4111,-0.934526,0.004357,-0.188428,0.090776,-0.122683,{"strike":1098,"call":1099,"put":1110,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":1100,"symbol":1100,"bid":811,"ask":1101,"last":1102,"change":187,"changePercent":9,"volume":187,"openInterest":1103,"open_interest":1103,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"MPC   261016C00490000",1.5,1.18,403,0.5121,0.074667,0.003869,-0.259719,0.100433,0.008433,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":187,"changePercent":9,"volume":187,"openInterest":241,"open_interest":241,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":44},"MPC   261016P00490000",56.4,60.1,67,0.4006,-0.968846,0.002461,-0.101102,0.049977,-0.129287,{"strike":1122,"call":1123,"put":1133,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":1124,"symbol":1124,"bid":407,"ask":1125,"last":739,"change":187,"changePercent":9,"volume":187,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":14},"MPC   261016C00500000",1.7,162,0.5412,0.056315,0.002942,-0.220492,0.080685,0.006359,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1137,"change":187,"changePercent":9,"volume":187,"openInterest":183,"open_interest":183,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":44},"MPC   261016P00500000",66.1,69.3,66.39,0.4244,-0.979567,0.001632,-0.075228,0.035101,-0.133218,{"strike":1145,"call":1146,"put":1156,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":1147,"symbol":1147,"bid":187,"ask":1148,"last":739,"change":187,"changePercent":9,"volume":187,"openInterest":1149,"open_interest":1149,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":14},"MPC   261016C00510000",1.25,25,0.5646,0.041827,0.002223,-0.18136,0.063611,0.004724,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":258,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":44},"MPC   261016P00510000",76,79.6,0.4664,-0.982675,0.001291,-0.071831,0.030503,-0.136288,{"strike":1167,"call":1168,"put":1179,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":1169,"symbol":1169,"bid":187,"ask":1170,"last":1171,"change":187,"changePercent":9,"volume":187,"openInterest":1172,"open_interest":1172,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":14},"MPC   261016C00520000",0.95,0.29,422,0.5767,0.028954,0.001609,-0.136955,0.047033,0.003274,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":1183,"change":187,"changePercent":9,"volume":187,"openInterest":416,"open_interest":416,"iv":1184,"implied_volatility":1184,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":44},"MPC   261016P00520000",85.9,89.3,98.4,0.5118,-0.984149,0.00109,-0.073049,0.028268,-0.139177,{"strike":1191,"call":1192,"put":1201,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1193,"symbol":1193,"bid":187,"ask":1194,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":550,"open_interest":550,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":14},"MPC   261016C00530000",1.8,0.5766,0.017993,0.001078,-0.091731,0.031505,0.002039,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":1205,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1184,"implied_volatility":1184,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":44},"MPC   261016P00530000",95.9,99.6,110.6,-0.991206,0.000654,-0.043816,0.016956,-0.14269,{"strike":1212,"call":1213,"put":1222,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":1214,"symbol":1214,"bid":187,"ask":241,"last":1215,"change":187,"changePercent":9,"volume":187,"openInterest":1216,"open_interest":1216,"iv":1195,"implied_volatility":1195,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"MPC   261016C00540000",0.32,123,0.010897,0.0007,-0.059539,0.020449,0.001237,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1184,"implied_volatility":1184,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":44},"MPC   261016P00540000",105.9,109.5,147.2,-0.995284,0.000377,-0.025249,0.009771,-0.145865,{"strike":1233,"call":1234,"put":1242,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":1235,"symbol":1235,"bid":187,"ask":714,"last":267,"change":187,"changePercent":9,"volume":187,"openInterest":1236,"open_interest":1236,"iv":1195,"implied_volatility":1195,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":14},"MPC   261016C00550000",976,0.006438,0.000441,-0.037511,0.012883,0.000732,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":1246,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1184,"implied_volatility":1184,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":44},"MPC   261016P00550000",115.9,119.8,170.67,-0.997552,0.000209,-0.01401,0.005422,-0.148835,"2026-10-07T07:16:56.189680+00:00"]