[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPWR":3,"homepage-market-summary":35,"stock-options-MPWR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPWR","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},"Monolithic Power Systems, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.","4,501","West Palm Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5429,8,"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},1473.69,1487.88,1491.64,1458.79,1479.89,-6.2,-0.42,370460.296769,37642,1473.0061,1714.089966,833.17999,719850.1194169204,72.7,5502,{"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":228,"updated_at":1793,"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",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,4115,0.65,[191,192,196,200,204,208,212,216,220,224],{"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},"2027-02-19",136,"270219",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-03-19",164,"270319",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",227,"270521",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-06-17",254,"270617",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-09-17",346,"270917",{"date":225,"label":225,"type":182,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-12-17",437,"271217",[229,248,264,279,293,309,324,341,355,370,387,402,417,433,448,465,482,500,520,541,562,582,602,623,645,669,694,719,742,766,790,814,838,861,883,906,929,954,977,1001,1024,1048,1072,1097,1121,1144,1169,1192,1216,1242,1266,1290,1314,1339,1362,1386,1409,1433,1457,1479,1500,1521,1544,1568,1589,1611,1631,1651,1673,1693,1715,1735,1755,1773],{"strike":230,"call":231,"put":238,"callItm":44,"putItm":14,"isAtm":14},860,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":237,"in_the_money":44},"MPWR  261016C00860000",606.8,624,0.4197,1,0.232621,{"contract_symbol":239,"symbol":239,"bid":187,"ask":240,"last":241,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":187,"theta":245,"vega":246,"rho":247,"in_the_money":14},"MPWR  261016P00860000",0.1,0.97,4,0.7399,-0.000004,-0.000177,0.000047,-0.000002,{"strike":249,"call":250,"put":256,"callItm":44,"putItm":14,"isAtm":14},870,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":255,"in_the_money":44},"MPWR  261016C00870000",597.4,614,481.3,0.235326,{"contract_symbol":257,"symbol":257,"bid":187,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":259,"implied_volatility":259,"delta":260,"gamma":187,"theta":261,"vega":262,"rho":263,"in_the_money":14},"MPWR  261016P00870000",4.9,0.7413,-0.000007,-0.000278,0.000074,-0.000003,{"strike":265,"call":266,"put":274,"callItm":44,"putItm":14,"isAtm":14},880,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":273,"in_the_money":44},"MPWR  261016C00880000",586.9,604,490.88,2,0.4233,0.238034,{"contract_symbol":275,"symbol":275,"bid":187,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":243,"implied_volatility":243,"delta":276,"gamma":187,"theta":277,"vega":278,"rho":244,"in_the_money":14},"MPWR  261016P00880000",-0.00001,-0.000403,0.000108,{"strike":280,"call":281,"put":287,"callItm":44,"putItm":14,"isAtm":14},890,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":286,"in_the_money":44},"MPWR  261016C00890000",577,594,463.78,0.240736,{"contract_symbol":288,"symbol":288,"bid":187,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":243,"implied_volatility":243,"delta":289,"gamma":187,"theta":290,"vega":291,"rho":292,"in_the_money":14},"MPWR  261016P00890000",-0.000015,-0.000596,0.000159,-0.000006,{"strike":294,"call":295,"put":300,"callItm":44,"putItm":14,"isAtm":14},900,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":299,"in_the_money":44},"MPWR  261016C00900000",567,584.8,0.243441,{"contract_symbol":301,"symbol":301,"bid":187,"ask":258,"last":302,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":243,"implied_volatility":243,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"MPWR  261016P00900000",4.02,17,-0.000022,0.000001,-0.000871,0.000233,-0.000009,{"strike":310,"call":311,"put":316,"callItm":44,"putItm":14,"isAtm":14},910,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":315,"in_the_money":44},"MPWR  261016C00910000",559,569.5,0.246146,{"contract_symbol":317,"symbol":317,"bid":187,"ask":258,"last":318,"change":187,"changePercent":9,"volume":187,"openInterest":319,"open_interest":319,"iv":259,"implied_volatility":259,"delta":320,"gamma":305,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MPWR  261016P00910000",0.44,11,-0.000034,-0.001294,0.000345,-0.000014,{"strike":325,"call":326,"put":332,"callItm":44,"putItm":14,"isAtm":14},920,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":331,"in_the_money":44},"MPWR  261016C00920000",549,559.5,236.25,0.248854,{"contract_symbol":333,"symbol":333,"bid":187,"ask":334,"last":335,"change":187,"changePercent":9,"volume":187,"openInterest":336,"open_interest":336,"iv":259,"implied_volatility":259,"delta":337,"gamma":305,"theta":338,"vega":339,"rho":340,"in_the_money":14},"MPWR  261016P00920000",2.95,0.88,14,-0.000049,-0.001841,0.000491,-0.00002,{"strike":342,"call":343,"put":348,"callItm":44,"putItm":14,"isAtm":14},930,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":347,"in_the_money":44},"MPWR  261016C00930000",539,549.5,0.251559,{"contract_symbol":349,"symbol":349,"bid":187,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":243,"implied_volatility":243,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"MPWR  261016P00930000",-0.000069,0.000002,-0.002522,0.000674,-0.000028,{"strike":356,"call":357,"put":362,"callItm":44,"putItm":14,"isAtm":14},940,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":361,"in_the_money":44},"MPWR  261016C00940000",527,544,0.25426,{"contract_symbol":363,"symbol":363,"bid":187,"ask":258,"last":364,"change":187,"changePercent":9,"volume":187,"openInterest":365,"open_interest":365,"iv":243,"implied_volatility":243,"delta":366,"gamma":351,"theta":367,"vega":368,"rho":369,"in_the_money":14},"MPWR  261016P00940000",2.01,12,-0.000098,-0.003513,0.000938,-0.00004,{"strike":371,"call":372,"put":378,"callItm":44,"putItm":14,"isAtm":14},950,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":377,"in_the_money":44},"MPWR  261016C00950000",517,534,276.27,0.256965,{"contract_symbol":379,"symbol":379,"bid":187,"ask":258,"last":380,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":243,"implied_volatility":243,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"MPWR  261016P00950000",4.22,6,-0.000138,0.000003,-0.004838,0.001292,-0.000056,{"strike":388,"call":389,"put":394,"callItm":44,"putItm":14,"isAtm":14},960,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":393,"in_the_money":44},"MPWR  261016C00960000",507.1,524.9,0.25967,{"contract_symbol":395,"symbol":395,"bid":187,"ask":258,"last":396,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"MPWR  261016P00960000",2.84,-0.000192,0.000004,-0.006591,0.00176,-0.000079,{"strike":403,"call":404,"put":409,"callItm":44,"putItm":14,"isAtm":14},970,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":408,"in_the_money":44},"MPWR  261016C00970000",497.1,514.6,0.262375,{"contract_symbol":410,"symbol":410,"bid":187,"ask":258,"last":411,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"MPWR  261016P00970000",2.29,-0.000264,0.000006,-0.008886,0.002373,-0.000108,{"strike":418,"call":419,"put":424,"callItm":44,"putItm":14,"isAtm":14},980,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":423,"in_the_money":44},"MPWR  261016C00980000",487.2,504.3,0.26508,{"contract_symbol":425,"symbol":425,"bid":187,"ask":258,"last":426,"change":187,"changePercent":9,"volume":187,"openInterest":427,"open_interest":427,"iv":259,"implied_volatility":259,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"MPWR  261016P00980000",0.15,25,-0.000368,0.000007,-0.012113,0.003229,-0.000151,{"strike":434,"call":435,"put":440,"callItm":44,"putItm":14,"isAtm":14},990,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":439,"in_the_money":44},"MPWR  261016C00990000",478,495,0.267788,{"contract_symbol":441,"symbol":441,"bid":187,"ask":258,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":243,"implied_volatility":243,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"MPWR  261016P00990000",5,-0.000487,0.00001,-0.015668,0.004184,-0.0002,{"strike":449,"call":450,"put":455,"callItm":44,"putItm":14,"isAtm":14},1000,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":187,"vega":187,"rho":454,"in_the_money":44},"MPWR  261016C01000000",469.1,479.6,0.27049,{"contract_symbol":456,"symbol":456,"bid":187,"ask":457,"last":458,"change":187,"changePercent":9,"volume":187,"openInterest":459,"open_interest":459,"iv":259,"implied_volatility":259,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"MPWR  261016P01000000",3,0.52,30,-0.000663,0.000013,-0.020905,0.005573,-0.000272,{"strike":466,"call":467,"put":473,"callItm":44,"putItm":14,"isAtm":14},1020,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":247,"vega":305,"rho":472,"in_the_money":44},"MPWR  261016C01020000",449.2,459.7,354.7,0.275899,{"contract_symbol":474,"symbol":474,"bid":187,"ask":334,"last":475,"change":187,"changePercent":9,"volume":187,"openInterest":476,"open_interest":476,"iv":243,"implied_volatility":243,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"MPWR  261016P01020000",1.22,21,-0.001133,0.000021,-0.034145,0.009118,-0.000466,{"strike":483,"call":484,"put":490,"callItm":44,"putItm":14,"isAtm":14},1040,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":260,"vega":383,"rho":489,"in_the_money":44},"MPWR  261016C01040000",429.2,439.7,324.45,0.281309,{"contract_symbol":491,"symbol":491,"bid":187,"ask":492,"last":493,"change":187,"changePercent":9,"volume":187,"openInterest":494,"open_interest":494,"iv":243,"implied_volatility":243,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"MPWR  261016P01040000",3.4,1.82,27,-0.001906,0.000034,-0.054872,0.014653,-0.000785,{"strike":501,"call":502,"put":511,"callItm":44,"putItm":14,"isAtm":14},1060,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":235,"implied_volatility":235,"delta":507,"gamma":187,"theta":508,"vega":509,"rho":510,"in_the_money":44},"MPWR  261016C01060000",409.3,419.8,316.3,0.999999,-0.000026,0.000012,0.286719,{"contract_symbol":512,"symbol":512,"bid":187,"ask":258,"last":513,"change":187,"changePercent":9,"volume":187,"openInterest":514,"open_interest":514,"iv":259,"implied_volatility":259,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"MPWR  261016P01060000",1.83,157,-0.003146,0.000053,-0.086495,0.023056,-0.001297,{"strike":521,"call":522,"put":531,"callItm":44,"putItm":14,"isAtm":14},1080,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":272,"implied_volatility":272,"delta":527,"gamma":187,"theta":528,"vega":529,"rho":530,"in_the_money":44},"MPWR  261016C01080000",389.3,399.8,110.3,0.999996,-0.000106,0.00005,0.292131,{"contract_symbol":532,"symbol":532,"bid":187,"ask":533,"last":534,"change":187,"changePercent":9,"volume":187,"openInterest":535,"open_interest":535,"iv":243,"implied_volatility":243,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"MPWR  261016P01080000",4.8,0.43,36,-0.004894,0.000079,-0.128278,0.034254,-0.002021,{"strike":542,"call":543,"put":552,"callItm":44,"putItm":14,"isAtm":14},1100,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":235,"implied_volatility":235,"delta":548,"gamma":305,"theta":549,"vega":550,"rho":551,"in_the_money":44},"MPWR  261016C01100000",369.4,379.9,102,0.999988,-0.000283,0.000133,0.297534,{"contract_symbol":553,"symbol":553,"bid":187,"ask":554,"last":555,"change":187,"changePercent":9,"volume":187,"openInterest":556,"open_interest":556,"iv":259,"implied_volatility":259,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"MPWR  261016P01100000",4.2,0.82,158,-0.007584,0.000117,-0.189437,0.050497,-0.003137,{"strike":563,"call":564,"put":573,"callItm":44,"putItm":14,"isAtm":14},1120,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":272,"implied_volatility":272,"delta":569,"gamma":351,"theta":570,"vega":571,"rho":572,"in_the_money":44},"MPWR  261016C01120000",349.5,360,115.15,0.999956,-0.000944,0.000441,0.302935,{"contract_symbol":574,"symbol":574,"bid":187,"ask":258,"last":575,"change":187,"changePercent":9,"volume":187,"openInterest":576,"open_interest":576,"iv":243,"implied_volatility":243,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"MPWR  261016P01120000",1.79,111,-0.011175,0.000164,-0.265472,0.070889,-0.00463,{"strike":583,"call":584,"put":594,"callItm":44,"putItm":14,"isAtm":14},1140,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":187,"changePercent":9,"volume":187,"openInterest":589,"open_interest":589,"iv":235,"implied_volatility":235,"delta":590,"gamma":398,"theta":591,"vega":592,"rho":593,"in_the_money":44},"MPWR  261016C01140000",329.6,341.1,75.31,13,0.999891,-0.002193,0.001033,0.308314,{"contract_symbol":595,"symbol":595,"bid":187,"ask":258,"last":185,"change":187,"changePercent":9,"volume":187,"openInterest":596,"open_interest":596,"iv":243,"implied_volatility":243,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"MPWR  261016P01140000",33,-0.016221,0.000227,-0.366198,0.097786,-0.006733,{"strike":603,"call":604,"put":613,"callItm":44,"putItm":14,"isAtm":14},1160,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":187,"changePercent":9,"volume":187,"openInterest":427,"open_interest":427,"iv":235,"implied_volatility":235,"delta":609,"gamma":444,"theta":610,"vega":611,"rho":612,"in_the_money":44},"MPWR  261016C01160000",309.7,320.2,199.22,0.999716,-0.005395,0.00254,0.313653,{"contract_symbol":614,"symbol":614,"bid":187,"ask":615,"last":616,"change":187,"changePercent":9,"volume":187,"openInterest":617,"open_interest":617,"iv":243,"implied_volatility":243,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"MPWR  261016P01160000",4.5,0.76,108,-0.022967,0.000305,-0.492079,0.131401,-0.009552,{"strike":624,"call":625,"put":636,"callItm":44,"putItm":14,"isAtm":14},1170,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":187,"changePercent":9,"volume":187,"openInterest":630,"open_interest":630,"iv":235,"implied_volatility":235,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"MPWR  261016C01170000",299.8,310.3,134.09,9,0.999553,0.000016,-0.008218,0.003869,0.316292,{"contract_symbol":637,"symbol":637,"bid":187,"ask":242,"last":638,"change":187,"changePercent":9,"volume":187,"openInterest":639,"open_interest":639,"iv":259,"implied_volatility":259,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"MPWR  261016P01170000",3.97,28,-0.027286,0.000351,-0.569559,0.151823,-0.011362,{"strike":646,"call":647,"put":658,"callItm":44,"putItm":14,"isAtm":14},1180,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":187,"changePercent":9,"volume":187,"openInterest":365,"open_interest":365,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":44},"MPWR  261016C01180000",289.9,300.4,61.08,0.5048,0.99623,0.000092,-0.069311,0.027128,0.317645,{"contract_symbol":659,"symbol":659,"bid":187,"ask":660,"last":661,"change":187,"changePercent":9,"volume":187,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"MPWR  261016P01180000",2.75,1.03,75,0.722,-0.028796,0.000377,-0.580181,0.158788,-0.01198,{"strike":670,"call":671,"put":683,"callItm":44,"putItm":14,"isAtm":14},1190,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":187,"changePercent":9,"volume":187,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":44},"MPWR  261016C01190000",280,290.5,47.5,39,0.538,0.992178,0.000165,-0.141274,0.051884,0.318688,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"MPWR  261016P01190000",0.05,5.1,48,0.7037,-0.03059,0.000407,-0.594564,0.166955,-0.012716,{"strike":695,"call":696,"put":708,"callItm":44,"putItm":14,"isAtm":14},1200,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":187,"changePercent":9,"volume":187,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":44},"MPWR  261016C01200000",269.3,286,240.04,261,0.5455,0.989051,0.000219,-0.192245,0.06964,0.320103,{"contract_symbol":709,"symbol":709,"bid":710,"ask":258,"last":711,"change":187,"changePercent":9,"volume":187,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"MPWR  261016P01200000",0.3,1.1,93,0.6851,-0.032476,0.000439,-0.608199,0.175416,-0.013488,{"strike":720,"call":721,"put":733,"callItm":44,"putItm":14,"isAtm":14},1210,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":187,"changePercent":9,"volume":187,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":44},"MPWR  261016C01210000",260.3,270.8,147.31,7,0.549,0.985596,0.000276,-0.245336,0.088302,0.321385,{"contract_symbol":734,"symbol":734,"bid":187,"ask":242,"last":735,"change":187,"changePercent":9,"volume":187,"openInterest":459,"open_interest":459,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"MPWR  261016P01210000",3.29,0.6658,-0.034378,0.000474,-0.619451,0.183836,-0.014265,{"strike":743,"call":744,"put":756,"callItm":44,"putItm":14,"isAtm":14},1220,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":187,"changePercent":9,"volume":187,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":44},"MPWR  261016C01220000",250.5,260.9,141.29,40,0.5475,0.982151,0.000332,-0.294037,0.106117,0.322672,{"contract_symbol":757,"symbol":757,"bid":710,"ask":758,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"MPWR  261016P01220000",4.6,103,0.6463,-0.036397,0.000511,-0.630159,0.192643,-0.015089,{"strike":767,"call":768,"put":779,"callItm":44,"putItm":14,"isAtm":14},1230,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":44},"MPWR  261016C01230000",240.7,251.2,42.56,0.5499,0.977321,0.000406,-0.361828,0.130015,0.323387,{"contract_symbol":780,"symbol":780,"bid":685,"ask":781,"last":782,"change":187,"changePercent":9,"volume":187,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"MPWR  261016P01230000",6.9,1.55,49,0.6277,-0.03877,0.000554,-0.644421,0.202839,-0.016058,{"strike":791,"call":792,"put":804,"callItm":44,"putItm":14,"isAtm":14},1240,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":187,"changePercent":9,"volume":187,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":44},"MPWR  261016C01240000",230.9,241.4,135.14,44,0.5442,0.973257,0.000471,-0.411155,0.149294,0.324414,{"contract_symbol":805,"symbol":805,"bid":240,"ask":806,"last":807,"change":187,"changePercent":9,"volume":187,"openInterest":336,"open_interest":336,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"MPWR  261016P01240000",3.3,2.53,0.6081,-0.041119,0.0006,-0.654849,0.212771,-0.017015,{"strike":815,"call":816,"put":827,"callItm":44,"putItm":14,"isAtm":14},1250,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":44},"MPWR  261016C01250000",221.2,231.7,135,0.5447,0.967075,0.000559,-0.489105,0.177417,0.324563,{"contract_symbol":828,"symbol":828,"bid":685,"ask":829,"last":830,"change":187,"changePercent":9,"volume":187,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"MPWR  261016P01250000",9.2,2.7,31,0.5883,-0.043616,0.000651,-0.664401,0.223164,-0.01803,{"strike":839,"call":840,"put":851,"callItm":44,"putItm":14,"isAtm":14},1260,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":44},"MPWR  261016C01260000",211.5,223.2,122.64,0.5417,0.960782,0.000648,-0.561282,0.204743,0.324667,{"contract_symbol":852,"symbol":852,"bid":240,"ask":442,"last":853,"change":187,"changePercent":9,"volume":187,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"MPWR  261016P01260000",4.53,51,0.5682,-0.046278,0.000707,-0.673036,0.234065,-0.019111,{"strike":862,"call":863,"put":874,"callItm":44,"putItm":14,"isAtm":14},1270,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":187,"changePercent":9,"volume":187,"openInterest":630,"open_interest":630,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":44},"MPWR  261016C01270000",201.9,214.3,199.9,0.5356,0.954382,0.000741,-0.627245,0.23138,0.324728,{"contract_symbol":875,"symbol":875,"bid":685,"ask":258,"last":876,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"MPWR  261016P01270000",35.35,0.5482,-0.049229,0.00077,-0.682299,0.245941,-0.020308,{"strike":884,"call":885,"put":897,"callItm":44,"putItm":14,"isAtm":14},1280,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":889,"change":187,"changePercent":9,"volume":187,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":44},"MPWR  261016C01280000",192.4,202.9,162.72,18,0.5279,0.947592,0.00084,-0.690705,0.258506,0.32463,{"contract_symbol":898,"symbol":898,"bid":685,"ask":258,"last":899,"change":187,"changePercent":9,"volume":187,"openInterest":890,"open_interest":890,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"MPWR  261016P01280000",3.2,0.5302,-0.053116,0.000845,-0.70109,0.261274,-0.021894,{"strike":907,"call":908,"put":920,"callItm":44,"putItm":14,"isAtm":14},1290,{"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":44},"MPWR  261016C01290000",183,193.5,82.2,32,0.527,0.937603,0.000965,-0.790909,0.296555,0.323196,{"contract_symbol":921,"symbol":921,"bid":685,"ask":922,"last":442,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":14},"MPWR  261016P01290000",11.8,0.5176,-0.059249,0.000944,-0.746073,0.284787,-0.024417,{"strike":930,"call":931,"put":942,"callItm":44,"putItm":14,"isAtm":14},1300,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":187,"changePercent":9,"volume":187,"openInterest":210,"open_interest":210,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":44},"MPWR  261016C01300000",173.6,184.1,152,0.5258,0.926335,0.0011,-0.897015,0.337118,0.321216,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":187,"changePercent":9,"volume":187,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"MPWR  261016P01300000",3.1,4.4,4.43,55,0.5248,-0.073336,0.001098,-0.892403,0.335965,-0.030282,{"strike":955,"call":956,"put":968,"callItm":44,"putItm":14,"isAtm":14},1310,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":187,"changePercent":9,"volume":187,"openInterest":961,"open_interest":961,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":44},"MPWR  261016C01310000",164.4,174.9,92.7,74,0.5253,0.913319,0.001245,-1.013581,0.381248,0.318504,{"contract_symbol":969,"symbol":969,"bid":554,"ask":970,"last":783,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":14},"MPWR  261016P01310000",7.9,0.537,-0.091158,0.001264,-1.075808,0.395816,-0.037739,{"strike":978,"call":979,"put":991,"callItm":44,"putItm":14,"isAtm":14},1320,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":187,"changePercent":9,"volume":187,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":44},"MPWR  261016C01320000",155.3,169.3,172.42,97,0.5217,0.900003,0.001393,-1.118837,0.423713,0.315667,{"contract_symbol":992,"symbol":992,"bid":993,"ask":17,"last":994,"change":187,"changePercent":9,"volume":187,"openInterest":476,"open_interest":476,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"MPWR  261016P01320000",2.1,5.07,0.5528,-0.112259,0.00143,-1.288688,0.460654,-0.046621,{"strike":1002,"call":1003,"put":1015,"callItm":44,"putItm":14,"isAtm":14},1330,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":187,"changePercent":9,"volume":187,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":44},"MPWR  261016C01330000",145.2,156.3,154.38,46,0.519,0.884836,0.001551,-1.232171,0.469117,0.312046,{"contract_symbol":1016,"symbol":1016,"bid":686,"ask":183,"last":1017,"change":187,"changePercent":9,"volume":187,"openInterest":17,"open_interest":17,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"MPWR  261016P01330000",7.1,0.5563,-0.130313,0.001578,-1.440471,0.511609,-0.054217,{"strike":1025,"call":1026,"put":1037,"callItm":44,"putItm":14,"isAtm":14},1340,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":187,"changePercent":9,"volume":187,"openInterest":194,"open_interest":194,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":44},"MPWR  261016C01340000",136.8,150.8,140.68,0.5228,0.86524,0.001718,-1.385421,0.523574,0.306534,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":1041,"change":187,"changePercent":9,"volume":187,"openInterest":319,"open_interest":319,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":14},"MPWR  261016P01340000",6.8,14.7,9.74,0.5536,-0.147392,0.001724,-1.558949,0.556377,-0.061392,{"strike":1049,"call":1050,"put":1062,"callItm":44,"putItm":14,"isAtm":14},1350,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"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":44},"MPWR  261016C01350000",128.1,142.8,128,275,0.508,0.851986,0.001884,-1.434456,0.557949,0.303754,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":303,"last":1065,"change":187,"changePercent":9,"volume":187,"openInterest":365,"open_interest":365,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"MPWR  261016P01350000",6.5,8.4,0.5513,-0.166099,0.001873,-1.679507,0.601914,-0.069269,{"strike":1073,"call":1074,"put":1086,"callItm":44,"putItm":14,"isAtm":14},1360,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"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":44},"MPWR  261016C01360000",119.2,132,126.12,72,0.4984,0.834834,0.002064,-1.512801,0.599726,0.299319,{"contract_symbol":1087,"symbol":1087,"bid":829,"ask":1088,"last":1089,"change":187,"changePercent":9,"volume":187,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":14},"MPWR  261016P01360000",17.1,16.95,26,0.5459,-0.185072,0.002026,-1.78107,0.644631,-0.077252,{"strike":1098,"call":1099,"put":1110,"callItm":44,"putItm":14,"isAtm":14},1370,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":187,"changePercent":9,"volume":187,"openInterest":319,"open_interest":319,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":44},"MPWR  261016C01370000",110.9,122.9,90.28,0.4884,0.816076,0.002255,-1.587292,0.642141,0.294213,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"MPWR  261016P01370000",11.5,16.8,20.7,0.5378,-0.20452,0.002185,-1.864506,0.685038,-0.085424,{"strike":1122,"call":1123,"put":1134,"callItm":44,"putItm":14,"isAtm":14},1380,{"contract_symbol":1124,"symbol":1124,"bid":547,"ask":1125,"last":1126,"change":187,"changePercent":9,"volume":187,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":44},"MPWR  261016C01380000",120,50.01,23,0.4929,0.789118,0.002428,-1.740014,0.697548,0.285536,{"contract_symbol":1135,"symbol":1135,"bid":922,"ask":1136,"last":1137,"change":187,"changePercent":9,"volume":187,"openInterest":1090,"open_interest":1090,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":14},"MPWR  261016P01380000",19.6,20.84,0.5288,-0.225258,0.002351,-1.939009,0.724579,-0.094139,{"strike":1145,"call":1146,"put":1158,"callItm":44,"putItm":14,"isAtm":14},1390,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":187,"changePercent":9,"volume":187,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":44},"MPWR  261016C01390000",95.3,108.3,83.6,29,0.5021,0.758879,0.002571,-1.912086,0.752479,0.275373,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"MPWR  261016P01390000",14.8,21.1,24.8,0.5304,-0.251514,0.002489,-2.066073,0.769703,-0.105319,{"strike":1170,"call":1171,"put":1181,"callItm":44,"putItm":14,"isAtm":14},1400,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1148,"change":187,"changePercent":9,"volume":187,"openInterest":108,"open_interest":108,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":44},"MPWR  261016C01400000",90.1,100.1,0.5107,0.728055,0.002691,-2.070616,0.801175,0.26489,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":1185,"change":187,"changePercent":9,"volume":187,"openInterest":1186,"open_interest":1186,"iv":677,"implied_volatility":677,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":14},"MPWR  261016P01400000",16.9,25.2,19.1,66,-0.2808,0.002595,-2.216089,0.813867,-0.11791,{"strike":1193,"call":1194,"put":1205,"callItm":44,"putItm":14,"isAtm":14},1410,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":44},"MPWR  261016C01410000",80,93.6,72.02,0.5173,0.697281,0.002795,-2.206657,0.842887,0.25437,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":1209,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":14},"MPWR  261016P01410000",20.2,29.8,24.02,0.5407,-0.309245,0.0027,-2.32842,0.85088,-0.130148,{"strike":1217,"call":1218,"put":1230,"callItm":44,"putItm":14,"isAtm":14},1420,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":187,"changePercent":9,"volume":187,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":44},"MPWR  261016C01420000",76.5,87,80.32,68,0.5201,0.666999,0.002894,-2.309849,0.87753,0.244042,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":187,"changePercent":9,"volume":187,"openInterest":1235,"open_interest":1235,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":14},"MPWR  261016P01420000",23.5,32.3,24.68,20,0.5404,-0.337723,0.002801,-2.413386,0.882378,-0.142412,{"strike":1243,"call":1244,"put":1255,"callItm":44,"putItm":14,"isAtm":14},1430,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":1248,"change":187,"changePercent":9,"volume":187,"openInterest":242,"open_interest":242,"iv":1249,"implied_volatility":1249,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":44},"MPWR  261016C01430000",70.5,80.7,77.4,0.5193,0.636832,0.002993,-2.381108,0.90598,0.233759,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":1259,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":14},"MPWR  261016P01430000",26.4,37.1,28.3,0.5367,-0.366373,0.002904,-2.468083,0.908661,-0.154743,{"strike":1267,"call":1268,"put":1279,"callItm":44,"putItm":14,"isAtm":14},1440,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":1272,"change":187,"changePercent":9,"volume":187,"openInterest":676,"open_interest":676,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":44},"MPWR  261016C01440000",64.2,74.8,55.85,0.5152,0.606375,0.003093,-2.421515,0.92876,0.223361,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":1283,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":14},"MPWR  261016P01440000",29.4,41.7,33.51,0.5308,-0.395704,0.003006,-2.498376,0.930107,-0.167364,{"strike":1291,"call":1292,"put":1304,"callItm":44,"putItm":14,"isAtm":14},1450,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":187,"changePercent":9,"volume":187,"openInterest":1297,"open_interest":1297,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":44},"MPWR  261016C01450000",58.3,65.7,71.45,42,0.5085,0.575172,0.003191,-2.434923,0.946063,0.21265,{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1008,"last":1307,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"MPWR  261016P01450000",31.6,35.36,0.5287,-0.426384,0.003072,-2.533221,0.946762,-0.180696,{"strike":1315,"call":1316,"put":1328,"callItm":44,"putItm":14,"isAtm":14},1460,{"contract_symbol":1317,"symbol":1317,"bid":1318,"ask":1319,"last":1320,"change":187,"changePercent":9,"volume":187,"openInterest":1321,"open_interest":1321,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":44},"MPWR  261016C01460000",52.2,60.9,54,61,0.4973,0.54298,0.003304,-2.409936,0.957612,0.201579,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":1332,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"MPWR  261016P01460000",36.2,50,43.29,0.5331,-0.457638,0.003082,-2.583929,0.957772,-0.194509,{"strike":1340,"call":1341,"put":1352,"callItm":14,"putItm":44,"isAtm":14},1480,{"contract_symbol":1342,"symbol":1342,"bid":1343,"ask":1344,"last":1345,"change":187,"changePercent":9,"volume":187,"openInterest":202,"open_interest":202,"iv":1346,"implied_volatility":1346,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":14},"MPWR  261016C01480000",38.7,49.5,49.12,0.4847,0.47527,0.003403,-2.358234,0.961356,0.177601,{"contract_symbol":1353,"symbol":1353,"bid":1354,"ask":1355,"last":1356,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1310,"theta":1359,"vega":1360,"rho":1361,"in_the_money":44},"MPWR  261016P01480000",48.9,59.7,52.68,0.5372,-0.519043,-2.615786,0.96211,-0.221832,{"strike":1363,"call":1364,"put":1375,"callItm":14,"putItm":44,"isAtm":14},1500,{"contract_symbol":1365,"symbol":1365,"bid":459,"ask":1366,"last":1367,"change":187,"changePercent":9,"volume":187,"openInterest":1368,"open_interest":1368,"iv":1369,"implied_volatility":1369,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1374,"in_the_money":14},"MPWR  261016C01500000",43.5,40.28,105,0.4923,0.410759,0.003272,-2.339703,0.939013,0.154014,{"contract_symbol":1376,"symbol":1376,"bid":1377,"ask":1378,"last":1379,"change":187,"changePercent":9,"volume":187,"openInterest":630,"open_interest":630,"iv":1380,"implied_volatility":1380,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":44},"MPWR  261016P01500000",58.8,71,83.71,0.5328,-0.580072,0.003039,-2.544622,0.943741,-0.249111,{"strike":1387,"call":1388,"put":1399,"callItm":14,"putItm":44,"isAtm":14},1520,{"contract_symbol":1389,"symbol":1389,"bid":1390,"ask":1391,"last":1392,"change":187,"changePercent":9,"volume":187,"openInterest":662,"open_interest":662,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":14},"MPWR  261016C01520000",22.8,33.5,37.4,0.4904,0.347897,0.003121,-2.21476,0.892321,0.130984,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":1403,"change":187,"changePercent":9,"volume":187,"openInterest":271,"open_interest":271,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1262,"theta":1406,"vega":1407,"rho":1408,"in_the_money":44},"MPWR  261016P01520000",71.6,83.2,189.2,0.5349,-0.63738,-2.451432,0.905516,-0.275396,{"strike":1410,"call":1411,"put":1423,"callItm":14,"putItm":44,"isAtm":14},1540,{"contract_symbol":1412,"symbol":1412,"bid":1413,"ask":1414,"last":1415,"change":187,"changePercent":9,"volume":187,"openInterest":1416,"open_interest":1416,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":14},"MPWR  261016C01540000",16.4,28.9,28.1,89,0.4986,0.29367,0.00286,-2.097661,0.831315,0.110839,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":44},"MPWR  261016P01540000",85.8,97.1,0.5316,-0.692784,0.002738,-2.282462,0.848431,-0.30109,{"strike":1434,"call":1435,"put":1447,"callItm":14,"putItm":44,"isAtm":14},1560,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":187,"changePercent":9,"volume":187,"openInterest":1440,"open_interest":1440,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":14},"MPWR  261016C01560000",12.2,23.4,18.2,37,0.4952,0.240299,0.002602,-1.882463,0.751087,0.09102,{"contract_symbol":1448,"symbol":1448,"bid":1449,"ask":1450,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1451,"implied_volatility":1451,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":44},"MPWR  261016P01560000",99.5,110.7,0.528,-0.744186,0.002523,-2.075291,0.776581,-0.325462,{"strike":1458,"call":1459,"put":1469,"callItm":14,"putItm":44,"isAtm":14},1580,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1185,"last":1462,"change":187,"changePercent":9,"volume":187,"openInterest":365,"open_interest":365,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":14},"MPWR  261016C01580000",7.5,15,0.5292,0.211562,0.002265,-1.871783,0.698865,0.080029,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":44},"MPWR  261016P01580000",115,126.6,0.5271,-0.789466,0.002268,-1.859005,0.696874,-0.347713,{"strike":1480,"call":1481,"put":1491,"callItm":14,"putItm":44,"isAtm":14},1600,{"contract_symbol":1482,"symbol":1482,"bid":381,"ask":1483,"last":1484,"change":187,"changePercent":9,"volume":187,"openInterest":913,"open_interest":913,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":14},"MPWR  261016C01600000",19.4,15.75,0.5197,0.167399,0.001997,-1.590996,0.604953,0.063563,{"contract_symbol":1492,"symbol":1492,"bid":1493,"ask":1494,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1495,"implied_volatility":1495,"delta":1496,"gamma":1487,"theta":1497,"vega":1498,"rho":1499,"in_the_money":44},"MPWR  261016P01600000",130,143.3,0.5232,-0.830824,-1.612684,0.609075,-0.368578,{"strike":1501,"call":1502,"put":1511,"callItm":14,"putItm":44,"isAtm":14},1620,{"contract_symbol":1503,"symbol":1503,"bid":686,"ask":1040,"last":1504,"change":187,"changePercent":9,"volume":187,"openInterest":1505,"open_interest":1505,"iv":1506,"implied_volatility":1506,"delta":1507,"gamma":1044,"theta":1508,"vega":1509,"rho":1510,"in_the_money":14},"MPWR  261016C01620000",10.65,19,0.5263,0.136826,-1.409275,0.529056,0.052036,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1515,"implied_volatility":1515,"delta":1516,"gamma":1517,"theta":1518,"vega":1519,"rho":1520,"in_the_money":44},"MPWR  261016P01620000",148,160.7,0.5365,-0.858199,0.001733,-1.471862,0.542069,-0.38433,{"strike":1522,"call":1523,"put":1534,"callItm":14,"putItm":44,"isAtm":14},1640,{"contract_symbol":1524,"symbol":1524,"bid":1525,"ask":1526,"last":1527,"change":187,"changePercent":9,"volume":187,"openInterest":596,"open_interest":596,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":14},"MPWR  261016C01640000",1.15,9.1,7.88,0.5319,0.110754,0.001471,-1.228175,0.456223,0.042185,{"contract_symbol":1535,"symbol":1535,"bid":1536,"ask":1537,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":44},"MPWR  261016P01640000",166,178.7,0.5409,-0.885065,0.001486,-1.28246,0.468453,-0.399871,{"strike":1545,"call":1546,"put":1557,"callItm":14,"putItm":44,"isAtm":14},1660,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":319,"last":1549,"change":187,"changePercent":9,"volume":187,"openInterest":1550,"open_interest":1550,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":14},"MPWR  261016C01660000",3.8,6.82,53,0.5559,0.097056,0.001279,-1.166314,0.414554,0.036942,{"contract_symbol":1558,"symbol":1558,"bid":1559,"ask":1560,"last":1561,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":44},"MPWR  261016P01660000",185.4,194.9,295.9,0.5235,-0.916875,0.001211,-0.978865,0.369464,-0.417264,{"strike":1569,"call":1570,"put":1580,"callItm":14,"putItm":44,"isAtm":14},1680,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":381,"change":187,"changePercent":9,"volume":187,"openInterest":457,"open_interest":457,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":1579,"in_the_money":14},"MPWR  261016C01680000",1.9,9.4,0.5785,0.085333,0.001117,-1.103162,0.376804,0.03246,{"contract_symbol":1581,"symbol":1581,"bid":1582,"ask":1583,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":592,"theta":1586,"vega":1587,"rho":1588,"in_the_money":44},"MPWR  261016P01680000",200.2,214.8,0.5402,-0.929723,-0.888953,0.325165,-0.427577,{"strike":1590,"call":1591,"put":1600,"callItm":14,"putItm":44,"isAtm":14},1700,{"contract_symbol":1592,"symbol":1592,"bid":1593,"ask":17,"last":615,"change":187,"changePercent":9,"volume":187,"openInterest":381,"open_interest":381,"iv":1594,"implied_volatility":1594,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":1599,"in_the_money":14},"MPWR  261016C01700000",1.6,0.5976,0.074447,0.000976,-1.027925,0.339849,0.028311,{"contract_symbol":1601,"symbol":1601,"bid":1602,"ask":1603,"last":1604,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":44},"MPWR  261016P01700000",218,236.1,411.3,0.5005,-0.959172,0.000725,-0.535845,0.211551,-0.44415,{"strike":1612,"call":1613,"put":1621,"callItm":14,"putItm":44,"isAtm":14},1720,{"contract_symbol":1614,"symbol":1614,"bid":685,"ask":183,"last":334,"change":187,"changePercent":9,"volume":187,"openInterest":913,"open_interest":913,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":14},"MPWR  261016C01720000",0.6134,0.064279,0.000849,-0.942107,0.303493,0.024445,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1625,"implied_volatility":1625,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":44},"MPWR  261016P01720000",239.2,253.3,0.5052,-0.968897,0.000575,-0.432815,0.16927,-0.45328,{"strike":1632,"call":1633,"put":1642,"callItm":14,"putItm":44,"isAtm":14},1740,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1017,"last":1461,"change":187,"changePercent":9,"volume":187,"openInterest":1151,"open_interest":1151,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"MPWR  261016C01740000",0.5,0.6244,0.054387,0.000731,-0.84126,0.266212,0.020692,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1138,"implied_volatility":1138,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":44},"MPWR  261016P01740000",258.5,272.9,-0.971989,0.000503,-0.41528,0.155175,-0.45989,{"strike":1652,"call":1653,"put":1662,"callItm":14,"putItm":44,"isAtm":14},1760,{"contract_symbol":1654,"symbol":1654,"bid":189,"ask":1655,"last":1655,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":1656,"implied_volatility":1656,"delta":1657,"gamma":1658,"theta":1659,"vega":1660,"rho":1661,"in_the_money":14},"MPWR  261016C01760000",4.7,0.6324,0.045333,0.000624,-0.736887,0.230217,0.017259,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":1666,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1667,"implied_volatility":1667,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":44},"MPWR  261016P01760000",279.7,292.6,410.3,0.5554,-0.973817,0.000453,-0.412301,0.146678,-0.466015,{"strike":1674,"call":1675,"put":1683,"callItm":14,"putItm":44,"isAtm":14},1780,{"contract_symbol":1676,"symbol":1676,"bid":685,"ask":258,"last":1525,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":1677,"implied_volatility":1677,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":1682,"in_the_money":14},"MPWR  261016C01780000",0.6432,0.038466,0.000538,-0.65603,0.201544,0.01465,{"contract_symbol":1684,"symbol":1684,"bid":1685,"ask":1686,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1687,"implied_volatility":1687,"delta":1688,"gamma":1689,"theta":1690,"vega":1691,"rho":1692,"in_the_money":44},"MPWR  261016P01780000",300.5,312.4,0.5812,-0.975469,0.00041,-0.408544,0.138888,-0.47207,{"strike":1694,"call":1695,"put":1705,"callItm":14,"putItm":44,"isAtm":14},1800,{"contract_symbol":1696,"symbol":1696,"bid":685,"ask":1697,"last":1698,"change":187,"changePercent":9,"volume":187,"openInterest":630,"open_interest":630,"iv":1699,"implied_volatility":1699,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":14},"MPWR  261016C01800000",4.3,2.18,0.6574,0.033511,0.00047,-0.598907,0.180011,0.012762,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":1708,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1709,"implied_volatility":1709,"delta":1710,"gamma":1711,"theta":1712,"vega":1713,"rho":1714,"in_the_money":44},"MPWR  261016P01800000",318.3,332.2,0.6062,-0.976971,0.000373,-0.404076,0.1317,-0.478067,{"strike":1716,"call":1717,"put":1725,"callItm":14,"putItm":44,"isAtm":14},1820,{"contract_symbol":1718,"symbol":1718,"bid":187,"ask":258,"last":1635,"change":187,"changePercent":9,"volume":187,"openInterest":442,"open_interest":442,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":14},"MPWR  261016C01820000",0.6713,0.029282,0.000411,-0.547011,0.16101,0.01115,{"contract_symbol":1726,"symbol":1726,"bid":1727,"ask":1728,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":1731,"theta":1732,"vega":1733,"rho":1734,"in_the_money":44},"MPWR  261016P01820000",336,354.2,0.6278,-0.978816,0.000335,-0.389962,0.122738,-0.484196,{"strike":1736,"call":1737,"put":1745,"callItm":14,"putItm":44,"isAtm":14},1840,{"contract_symbol":1738,"symbol":1738,"bid":187,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1739,"implied_volatility":1739,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":14},"MPWR  261016C01840000",0.687,0.026051,0.000365,-0.50786,0.146061,0.009917,{"contract_symbol":1746,"symbol":1746,"bid":1747,"ask":1748,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1749,"implied_volatility":1749,"delta":1750,"gamma":1751,"theta":1752,"vega":1753,"rho":1754,"in_the_money":44},"MPWR  261016P01840000",356.3,374.2,0.654,-0.979616,0.000312,-0.393237,0.118803,-0.489916,{"strike":1756,"call":1757,"put":1764,"callItm":14,"putItm":44,"isAtm":14},1860,{"contract_symbol":1758,"symbol":1758,"bid":187,"ask":258,"last":475,"change":187,"changePercent":9,"volume":187,"openInterest":236,"open_interest":236,"iv":1739,"implied_volatility":1739,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":14},"MPWR  261016C01860000",0.020777,0.000301,-0.419806,0.120737,0.007919,{"contract_symbol":1765,"symbol":1765,"bid":1766,"ask":1767,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1749,"implied_volatility":1749,"delta":1768,"gamma":1769,"theta":1770,"vega":1771,"rho":1772,"in_the_money":44},"MPWR  261016P01860000",376,394.2,-0.984079,0.000252,-0.318536,0.096235,-0.497023,{"strike":1774,"call":1775,"put":1783,"callItm":14,"putItm":44,"isAtm":14},1880,{"contract_symbol":1776,"symbol":1776,"bid":187,"ask":271,"last":1777,"change":187,"changePercent":9,"volume":187,"openInterest":303,"open_interest":303,"iv":1739,"implied_volatility":1739,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":14},"MPWR  261016C01880000",0.18,0.016478,0.000247,-0.344608,0.09911,0.006288,{"contract_symbol":1784,"symbol":1784,"bid":1785,"ask":1786,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":1787,"implied_volatility":1787,"delta":1788,"gamma":1789,"theta":1790,"vega":1791,"rho":1792,"in_the_money":44},"MPWR  261016P01880000",396.6,414.2,0.6521,-0.987856,0.0002,-0.25149,0.076198,-0.503878,"2026-10-07T07:17:02.835886+00:00"]