[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRAL":3,"homepage-market-summary":25,"stock-options-MRAL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MRAL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long MARA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.36,36.46,32.926,35.535,-0.175,-0.49,143493.508727,366.29999,22.14,131095.73132739443,3.8,397,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":1395,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1.6,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},0,262,1.65,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",46,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-02-19",137,"270219",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-05-21",228,"270521",[194,211,228,249,266,283,303,321,340,359,379,404,423,444,468,491,514,537,558,582,606,627,649,672,692,711,735,754,775,794,814,835,855,876,896,915,933,952,969,986,1003,1020,1039,1057,1076,1094,1114,1132,1150,1168,1186,1204,1222,1239,1257,1275,1292,1310,1326,1344,1362,1378],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":83,"isAtm":83},15,{"contract_symbol":197,"symbol":197,"bid":60,"ask":198,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":200,"gamma":176,"theta":176,"vega":176,"rho":201,"in_the_money":11},"MRAL  261016C00015000",21.6,1.0066,1,0.004302,{"contract_symbol":203,"symbol":203,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":83},"MRAL  261016P00015000",1.45,2.0453,-0.003942,0.000952,-0.006855,0.000702,-0.000045,{"strike":212,"call":213,"put":221,"callItm":11,"putItm":83,"isAtm":83},16,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":217,"gamma":218,"theta":219,"vega":176,"rho":220,"in_the_money":11},"MRAL  261016C00016000",17.6,20.6,0.999999,0.000001,-0.000001,0.004589,{"contract_symbol":222,"symbol":222,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":83},"MRAL  261016P00016000",-0.006742,0.001535,-0.011052,0.001132,-0.000077,{"strike":229,"call":230,"put":240,"callItm":11,"putItm":83,"isAtm":83},17,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":218,"rho":239,"in_the_money":11},"MRAL  261016C00017000",16.6,19.6,25.4,1.0025,0.999995,0.000004,-0.000007,0.004876,{"contract_symbol":241,"symbol":241,"bid":176,"ask":242,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":83},"MRAL  261016P00017000",1.5,2.0523,-0.01104,0.002357,-0.01709,0.001745,-0.000127,{"strike":250,"call":251,"put":259,"callItm":11,"putItm":83,"isAtm":83},18,{"contract_symbol":252,"symbol":252,"bid":253,"ask":60,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"MRAL  261016C00018000",15.6,0.999976,0.000017,-0.00003,0.000006,0.005162,{"contract_symbol":260,"symbol":260,"bid":176,"ask":242,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":83},"MRAL  261016P00018000",-0.016558,0.003356,-0.024166,0.002476,-0.000192,{"strike":267,"call":268,"put":276,"callItm":11,"putItm":83,"isAtm":83},19,{"contract_symbol":269,"symbol":269,"bid":270,"ask":215,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"MRAL  261016C00019000",14.6,0.99991,0.000059,-0.000103,0.000022,0.005449,{"contract_symbol":277,"symbol":277,"bid":176,"ask":242,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":83},"MRAL  261016P00019000",-0.024158,0.004624,-0.033293,0.00341,-0.000282,{"strike":284,"call":285,"put":293,"callItm":11,"putItm":83,"isAtm":83},20,{"contract_symbol":286,"symbol":286,"bid":287,"ask":232,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"MRAL  261016C00020000",13.5,0.999714,0.000175,-0.000305,0.000064,0.005733,{"contract_symbol":294,"symbol":294,"bid":176,"ask":295,"last":296,"change":176,"changePercent":9,"volume":176,"openInterest":297,"open_interest":297,"iv":243,"implied_volatility":243,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":83},"MRAL  261016P00020000",1.15,1.95,8,-0.034272,0.006162,-0.044676,0.004561,-0.000403,{"strike":304,"call":305,"put":313,"callItm":11,"putItm":83,"isAtm":83},21,{"contract_symbol":306,"symbol":306,"bid":307,"ask":253,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"MRAL  261016C00021000",12.7,0.999207,0.00045,-0.000785,0.000163,0.006015,{"contract_symbol":314,"symbol":314,"bid":176,"ask":315,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":83},"MRAL  261016P00021000",1.55,-0.045933,0.007846,-0.056493,0.005787,-0.000544,{"strike":322,"call":323,"put":332,"callItm":11,"putItm":83,"isAtm":83},22,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":199,"implied_volatility":199,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"MRAL  261016C00022000",11.7,14.7,0.998046,0.001027,-0.001791,0.000373,0.006289,{"contract_symbol":333,"symbol":333,"bid":176,"ask":174,"last":334,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":205,"implied_volatility":205,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":83},"MRAL  261016P00022000",1.9,-0.060411,0.00975,-0.07021,0.007192,-0.00072,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":83,"isAtm":83},23,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":235,"implied_volatility":235,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"MRAL  261016C00023000",10.8,13.7,0.995789,0.00206,-0.003565,0.000745,0.006552,{"contract_symbol":352,"symbol":352,"bid":176,"ask":353,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":243,"implied_volatility":243,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":83},"MRAL  261016P00023000",1.7,-0.077905,0.011822,-0.085713,0.00875,-0.000936,{"strike":360,"call":361,"put":371,"callItm":11,"putItm":83,"isAtm":83},24,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"MRAL  261016C00024000",9.7,12.8,1.2615,0.973438,0.008116,-0.022232,0.003692,0.00659,{"contract_symbol":372,"symbol":372,"bid":176,"ask":178,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":83},"MRAL  261016P00024000",1.9251,-0.086868,0.01368,-0.087274,0.009498,-0.001036,{"strike":380,"call":381,"put":392,"callItm":11,"putItm":83,"isAtm":83},25,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"MRAL  261016C00025000",9,11.9,22.2,1.3519,0.949617,0.012781,-0.040208,0.006232,0.006604,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":176,"changePercent":9,"volume":176,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":83},"MRAL  261016P00025000",0.05,1.2,2.15,6,1.8408,-0.100794,0.015967,-0.093136,0.0106,-0.001199,{"strike":405,"call":406,"put":414,"callItm":11,"putItm":83,"isAtm":83},26,{"contract_symbol":407,"symbol":407,"bid":89,"ask":172,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"MRAL  261016C00026000",1.3657,0.927486,0.016821,-0.054001,0.008285,0.006636,{"contract_symbol":415,"symbol":415,"bid":176,"ask":416,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":83},"MRAL  261016P00026000",2,1.7719,-0.118186,0.018598,-0.100512,0.011885,-0.001405,{"strike":424,"call":425,"put":435,"callItm":11,"putItm":83,"isAtm":83},27,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"MRAL  261016C00027000",7.3,10.2,1.3951,0.89827,0.021211,-0.071062,0.010672,0.006581,{"contract_symbol":436,"symbol":436,"bid":176,"ask":437,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":83},"MRAL  261016P00027000",1.85,1.7587,-0.143651,0.021445,-0.114172,0.013602,-0.001717,{"strike":445,"call":446,"put":457,"callItm":11,"putItm":83,"isAtm":83},28,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"MRAL  261016C00028000",6.4,9.4,14.8,1.3968,0.86796,0.025493,-0.08561,0.012842,0.00651,{"contract_symbol":458,"symbol":458,"bid":459,"ask":296,"last":460,"change":176,"changePercent":9,"volume":176,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":83},"MRAL  261016P00028000",0.5,1.34,3,1.7917,-0.176154,0.024057,-0.132939,0.015545,-0.002132,{"strike":469,"call":470,"put":480,"callItm":11,"putItm":83,"isAtm":83},29,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"MRAL  261016C00029000",5.6,8.6,1.3816,0.835586,0.029849,-0.098079,0.014873,0.006414,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":83},"MRAL  261016P00029000",0.75,2.55,1.69,1.812,-0.20932,0.026434,-0.149401,0.017275,-0.002561,{"strike":492,"call":493,"put":503,"callItm":11,"putItm":83,"isAtm":83},30,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":212,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"MRAL  261016C00030000",4.9,7.9,1.4014,0.794804,0.033781,-0.114191,0.017073,0.006204,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":176,"changePercent":9,"volume":176,"openInterest":416,"open_interest":416,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":83},"MRAL  261016P00030000",0.85,2.9,1.82,1.8079,-0.242213,0.028776,-0.161901,0.018763,-0.002987,{"strike":515,"call":516,"put":527,"callItm":11,"putItm":83,"isAtm":83},31,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"MRAL  261016C00031000",4.2,7.2,11.5,1.4153,0.751951,0.037232,-0.128377,0.019004,0.005961,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":83},"MRAL  261016P00031000",1.1,3.2,1.7902,-0.275937,0.03109,-0.171499,0.020072,-0.003425,{"strike":538,"call":539,"put":549,"callItm":11,"putItm":83,"isAtm":83},32,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"MRAL  261016C00032000",3.6,6.6,1.4079,0.708777,0.040566,-0.138405,0.020597,0.005711,{"contract_symbol":550,"symbol":550,"bid":178,"ask":551,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":83},"MRAL  261016P00032000",3.7,1.7971,-0.31224,0.032791,-0.182299,0.021253,-0.003915,{"strike":559,"call":560,"put":571,"callItm":11,"putItm":83,"isAtm":11},33,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"MRAL  261016C00033000",3.1,6.1,10.4,1.3703,0.66489,0.044277,-0.143111,0.021881,0.00546,{"contract_symbol":572,"symbol":572,"bid":396,"ask":573,"last":574,"change":176,"changePercent":9,"volume":176,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":83},"MRAL  261016P00033000",4.1,1.42,4,1.8017,-0.348935,0.034196,-0.191066,0.022219,-0.004419,{"strike":583,"call":584,"put":595,"callItm":11,"putItm":83,"isAtm":11},34,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"MRAL  261016C00034000",2.6,4.8,10.41,1.3206,0.617843,0.048094,-0.144368,0.022905,0.005172,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":176,"changePercent":9,"volume":176,"openInterest":575,"open_interest":575,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":83},"MRAL  261016P00034000",2.7,4.6,2.3,1.7928,-0.385798,0.035525,-0.196549,0.02297,-0.004928,{"strike":607,"call":608,"put":617,"callItm":11,"putItm":83,"isAtm":11},35,{"contract_symbol":609,"symbol":609,"bid":610,"ask":518,"last":598,"change":176,"changePercent":9,"volume":176,"openInterest":416,"open_interest":416,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"MRAL  261016C00035000",2.4,1.3198,0.567564,0.04961,-0.148749,0.023614,0.004806,{"contract_symbol":618,"symbol":618,"bid":562,"ask":619,"last":620,"change":176,"changePercent":9,"volume":176,"openInterest":416,"open_interest":416,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":83},"MRAL  261016P00035000",5,2.35,1.7661,-0.423399,0.036919,-0.198219,0.023515,-0.005443,{"strike":628,"call":629,"put":639,"callItm":83,"putItm":11,"isAtm":11},36,{"contract_symbol":630,"symbol":630,"bid":631,"ask":23,"last":632,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":83},"MRAL  261016C00036000",2.1,8.7,1.3639,0.519966,0.048644,-0.155769,0.023928,0.004422,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"MRAL  261016P00036000",3.5,5.7,1.761,-0.46079,0.037541,-0.200396,0.023842,-0.00598,{"strike":650,"call":651,"put":662,"callItm":83,"putItm":11,"isAtm":11},37,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":176,"changePercent":9,"volume":176,"openInterest":416,"open_interest":416,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":83},"MRAL  261016C00037000",1.75,3.4,2.52,1.3867,0.474648,0.047808,-0.158253,0.02391,0.004061,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"MRAL  261016P00037000",4.5,6.3,1.7801,-0.496125,0.037318,-0.20354,0.023957,-0.006524,{"strike":673,"call":674,"put":682,"callItm":83,"putItm":11,"isAtm":83},38,{"contract_symbol":675,"symbol":675,"bid":242,"ask":562,"last":676,"change":176,"changePercent":9,"volume":176,"openInterest":397,"open_interest":397,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":615,"rho":681,"in_the_money":83},"MRAL  261016C00038000",2.34,1.4107,0.432466,0.046413,-0.159,0.003719,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"MRAL  261016P00038000",5.2,6.9,1.7817,-0.531243,0.03717,-0.203114,0.023885,-0.007063,{"strike":693,"call":694,"put":702,"callItm":83,"putItm":11,"isAtm":83},39,{"contract_symbol":695,"symbol":695,"bid":395,"ask":461,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":83},"MRAL  261016C00039000",1.4568,0.396541,0.044057,-0.160954,0.023148,0.003416,{"contract_symbol":703,"symbol":703,"bid":472,"ask":704,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"MRAL  261016P00039000",7.6,1.7697,-0.566565,0.037014,-0.199542,0.023624,-0.007605,{"strike":712,"call":713,"put":724,"callItm":83,"putItm":11,"isAtm":83},40,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":176,"changePercent":9,"volume":176,"openInterest":416,"open_interest":416,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":83},"MRAL  261016C00040000",0.9,2.85,9.73,1.5023,0.364559,0.041645,-0.161791,0.022564,0.003144,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":176,"changePercent":9,"volume":176,"openInterest":172,"open_interest":172,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"MRAL  261016P00040000",5.5,8.4,5.57,1.7441,-0.602633,0.03682,-0.192805,0.023161,-0.008154,{"strike":736,"call":737,"put":745,"callItm":83,"putItm":11,"isAtm":83},41,{"contract_symbol":738,"symbol":738,"bid":482,"ask":597,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":83},"MRAL  261016C00041000",1.5366,0.334435,0.039453,-0.160356,0.021864,0.00289,{"contract_symbol":746,"symbol":746,"bid":665,"ask":747,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"MRAL  261016P00041000",9.2,1.7045,-0.640035,0.036547,-0.182774,0.022466,-0.008717,{"strike":755,"call":756,"put":765,"callItm":83,"putItm":11,"isAtm":83},42,{"contract_symbol":757,"symbol":757,"bid":758,"ask":483,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":83},"MRAL  261016C00042000",0.55,1.5604,0.305601,0.037411,-0.156805,0.021054,0.002649,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":472,"change":176,"changePercent":9,"volume":176,"openInterest":619,"open_interest":619,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"MRAL  261016P00042000",7,10,1.6609,-0.677639,0.035963,-0.170768,0.021542,-0.009289,{"strike":776,"call":777,"put":785,"callItm":83,"putItm":11,"isAtm":83},43,{"contract_symbol":778,"symbol":778,"bid":459,"ask":620,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":83},"MRAL  261016C00043000",1.5713,0.277114,0.035494,-0.150847,0.020114,0.002412,{"contract_symbol":786,"symbol":786,"bid":496,"ask":787,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"MRAL  261016P00043000",10.7,1.6507,-0.708799,0.034598,-0.16227,0.020596,-0.009824,{"strike":795,"call":796,"put":805,"callItm":83,"putItm":11,"isAtm":83},44,{"contract_symbol":797,"symbol":797,"bid":798,"ask":620,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":83},"MRAL  261016C00044000",0.3,1.5716,0.248999,0.033598,-0.142845,0.019043,0.002179,{"contract_symbol":806,"symbol":806,"bid":632,"ask":807,"last":726,"change":176,"changePercent":9,"volume":176,"openInterest":767,"open_interest":767,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"MRAL  261016P00044000",11.6,1.6802,-0.731066,0.032704,-0.158925,0.019817,-0.010299,{"strike":815,"call":816,"put":825,"callItm":83,"putItm":11,"isAtm":83},45,{"contract_symbol":817,"symbol":817,"bid":798,"ask":818,"last":315,"change":176,"changePercent":9,"volume":176,"openInterest":461,"open_interest":461,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":83},"MRAL  261016C00045000",2.25,1.5608,0.220884,0.031663,-0.132765,0.017823,0.001945,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":685,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":11},"MRAL  261016P00045000",9.6,12.6,1.7207,-0.749172,0.030806,-0.157005,0.019117,-0.010742,{"strike":183,"call":836,"put":846,"callItm":83,"putItm":11,"isAtm":83},{"contract_symbol":837,"symbol":837,"bid":838,"ask":396,"last":839,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":83},"MRAL  261016C00046000",0.1,2.65,1.5342,0.191693,0.029614,-0.119983,0.016385,0.001701,{"contract_symbol":847,"symbol":847,"bid":848,"ask":287,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":11},"MRAL  261016P00046000",10.5,1.7593,-0.765612,0.029045,-0.154737,0.018428,-0.011171,{"strike":856,"call":857,"put":867,"callItm":83,"putItm":11,"isAtm":83},47,{"contract_symbol":858,"symbol":858,"bid":176,"ask":859,"last":860,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":83},"MRAL  261016C00047000",2.05,5.65,1.4942,0.16186,0.02732,-0.104996,0.014722,0.001449,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":462,"implied_volatility":462,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":11},"MRAL  261016P00047000",11.4,14.4,-0.781359,0.027421,-0.151521,0.017718,-0.011593,{"strike":877,"call":878,"put":886,"callItm":83,"putItm":11,"isAtm":83},48,{"contract_symbol":879,"symbol":879,"bid":176,"ask":416,"last":200,"change":176,"changePercent":9,"volume":176,"openInterest":575,"open_interest":575,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":83},"MRAL  261016C00048000",1.4572,0.1349,0.024797,-0.090642,0.013032,0.001218,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"MRAL  261016P00048000",12.3,15.3,1.8182,-0.79656,0.025903,-0.147399,0.016985,-0.012009,{"strike":897,"call":898,"put":905,"callItm":83,"putItm":11,"isAtm":83},49,{"contract_symbol":899,"symbol":899,"bid":176,"ask":416,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":83},"MRAL  261016C00049000",0.117599,0.022534,-0.082371,0.011843,0.001065,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":11},"MRAL  261016P00049000",13.2,16.1,1.8088,-0.816625,0.024438,-0.137635,0.015942,-0.012461,{"strike":916,"call":917,"put":925,"callItm":83,"putItm":11,"isAtm":83},50,{"contract_symbol":918,"symbol":918,"bid":176,"ask":296,"last":919,"change":176,"changePercent":9,"volume":176,"openInterest":461,"open_interest":461,"iv":880,"implied_volatility":880,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":83},"MRAL  261016C00050000",1.79,0.102232,0.020379,-0.074493,0.01071,0.000929,{"contract_symbol":926,"symbol":926,"bid":927,"ask":229,"last":768,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":11},"MRAL  261016P00050000",14.1,-0.831968,0.023003,-0.130896,0.015084,-0.012877,{"strike":934,"call":935,"put":943,"callItm":83,"putItm":11,"isAtm":83},51,{"contract_symbol":936,"symbol":936,"bid":176,"ask":334,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":83},"MRAL  261016C00051000",1.4581,0.088798,0.01836,-0.067195,0.009655,0.00081,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":11},"MRAL  261016P00051000",15.1,18.1,-0.847621,0.021579,-0.122789,0.014149,-0.013296,{"strike":953,"call":954,"put":961,"callItm":83,"putItm":11,"isAtm":83},52,{"contract_symbol":955,"symbol":955,"bid":176,"ask":437,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":83},"MRAL  261016C00052000",0.076667,0.016448,-0.060125,0.008644,0.000701,{"contract_symbol":962,"symbol":962,"bid":212,"ask":963,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"MRAL  261016P00052000",18.9,-0.863583,0.020131,-0.113376,0.013132,-0.013717,{"strike":970,"call":971,"put":979,"callItm":83,"putItm":11,"isAtm":83},53,{"contract_symbol":972,"symbol":972,"bid":176,"ask":973,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":83},"MRAL  261016C00053000",1.8,0.066157,0.014688,-0.05369,0.007719,0.000607,{"contract_symbol":980,"symbol":980,"bid":229,"ask":284,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":11},"MRAL  261016P00053000",-0.875176,0.018834,-0.107174,0.01235,-0.014103,{"strike":987,"call":988,"put":995,"callItm":83,"putItm":11,"isAtm":83},54,{"contract_symbol":989,"symbol":989,"bid":176,"ask":973,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":83},"MRAL  261016C00054000",0.056964,0.013068,-0.047769,0.006868,0.000524,{"contract_symbol":996,"symbol":996,"bid":997,"ask":304,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":11},"MRAL  261016P00054000",17.9,-0.887227,0.017531,-0.099757,0.011495,-0.014493,{"strike":1004,"call":1005,"put":1012,"callItm":83,"putItm":11,"isAtm":83},55,{"contract_symbol":1006,"symbol":1006,"bid":176,"ask":295,"last":295,"change":176,"changePercent":9,"volume":176,"openInterest":767,"open_interest":767,"iv":937,"implied_volatility":937,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":83},"MRAL  261016C00055000",0.049068,0.011602,-0.042462,0.006101,0.000452,{"contract_symbol":1013,"symbol":1013,"bid":963,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":11},"MRAL  261016P00055000",21.8,-0.899667,0.016195,-0.09121,0.010565,-0.014886,{"strike":1021,"call":1022,"put":1030,"callItm":83,"putItm":11,"isAtm":83},56,{"contract_symbol":1023,"symbol":1023,"bid":176,"ask":973,"last":1024,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":880,"implied_volatility":880,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":83},"MRAL  261016C00056000",3.25,0.041982,0.010241,-0.037434,0.005382,0.000388,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":11},"MRAL  261016P00056000",19.7,22.9,-0.908244,0.015087,-0.085852,0.009893,-0.015247,{"strike":1040,"call":1041,"put":1048,"callItm":83,"putItm":11,"isAtm":83},57,{"contract_symbol":1042,"symbol":1042,"bid":176,"ask":653,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":83},"MRAL  261016C00057000",0.035942,0.009024,-0.032985,0.004742,0.000333,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":11},"MRAL  261016P00057000",20.7,23.9,-0.917355,0.013954,-0.079402,0.00915,-0.015613,{"strike":1058,"call":1059,"put":1067,"callItm":83,"putItm":11,"isAtm":83},58,{"contract_symbol":1060,"symbol":1060,"bid":176,"ask":200,"last":1061,"change":176,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":937,"implied_volatility":937,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":83},"MRAL  261016C00058000",5.9,0.030809,0.007944,-0.029072,0.004177,0.000286,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":11},"MRAL  261016P00058000",21.4,24.7,-0.926892,0.012779,-0.071973,0.008337,-0.015983,{"strike":1077,"call":1078,"put":1085,"callItm":83,"putItm":11,"isAtm":83},59,{"contract_symbol":1079,"symbol":1079,"bid":176,"ask":353,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":83},"MRAL  261016C00059000",0.026214,0.006949,-0.025401,0.003652,0.000244,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":11},"MRAL  261016P00059000",22.4,25.7,-0.933127,0.011871,-0.067549,0.007784,-0.016324,{"strike":1095,"call":1096,"put":1104,"callItm":83,"putItm":11,"isAtm":83},60,{"contract_symbol":1097,"symbol":1097,"bid":176,"ask":1098,"last":859,"change":176,"changePercent":9,"volume":176,"openInterest":397,"open_interest":397,"iv":880,"implied_volatility":880,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":83},"MRAL  261016C00060000",0.95,0.022338,0.006075,-0.022206,0.003193,0.000208,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":176,"changePercent":9,"volume":176,"openInterest":1058,"open_interest":1058,"iv":890,"implied_volatility":890,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":11},"MRAL  261016P00060000",23.4,26.7,26.8,-0.939917,0.010922,-0.062148,0.007162,-0.01667,{"strike":1115,"call":1116,"put":1123,"callItm":83,"putItm":11,"isAtm":83},61,{"contract_symbol":1117,"symbol":1117,"bid":176,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":937,"implied_volatility":937,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":83},"MRAL  261016C00061000",0.019075,0.005311,-0.019438,0.002793,0.000178,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":11},"MRAL  261016P00061000",24.3,27.8,-0.947131,0.009925,-0.055898,0.006475,-0.017021,{"strike":1133,"call":1134,"put":1141,"callItm":83,"putItm":11,"isAtm":83},62,{"contract_symbol":1135,"symbol":1135,"bid":176,"ask":353,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":83},"MRAL  261016C00062000",0.016155,0.004612,-0.016858,0.002424,0.000151,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":11},"MRAL  261016P00062000",25.3,28.8,-0.9516,0.009204,-0.052371,0.006035,-0.017347,{"strike":1151,"call":1152,"put":1159,"callItm":83,"putItm":11,"isAtm":83},63,{"contract_symbol":1153,"symbol":1153,"bid":176,"ask":353,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":83},"MRAL  261016C00063000",0.013713,0.004006,-0.014642,0.002105,0.000128,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":11},"MRAL  261016P00063000",26.3,29.6,-0.9566,0.008431,-0.047977,0.005529,-0.017678,{"strike":1169,"call":1170,"put":1177,"callItm":83,"putItm":11,"isAtm":83},64,{"contract_symbol":1171,"symbol":1171,"bid":176,"ask":178,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":937,"implied_volatility":937,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":83},"MRAL  261016C00064000",0.011675,0.003483,-0.012747,0.001832,0.000109,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":11},"MRAL  261016P00064000",27.1,30.6,-0.961106,0.007714,-0.043896,0.005058,-0.018005,{"strike":1187,"call":1188,"put":1195,"callItm":83,"putItm":11,"isAtm":83},65,{"contract_symbol":1189,"symbol":1189,"bid":176,"ask":178,"last":353,"change":176,"changePercent":9,"volume":176,"openInterest":341,"open_interest":341,"iv":880,"implied_volatility":880,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":83},"MRAL  261016C00065000",0.00985,0.003005,-0.010986,0.00158,0.000092,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":284,"change":176,"changePercent":9,"volume":176,"openInterest":916,"open_interest":916,"iv":890,"implied_volatility":890,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":11},"MRAL  261016P00065000",28.2,31.6,-0.965163,0.00705,-0.040115,0.004623,-0.018328,{"strike":1205,"call":1206,"put":1213,"callItm":83,"putItm":11,"isAtm":83},66,{"contract_symbol":1207,"symbol":1207,"bid":176,"ask":178,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":83},"MRAL  261016C00066000",0.008335,0.002597,-0.009492,0.001365,0.000078,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":11},"MRAL  261016P00066000",29.2,32.6,-0.968812,0.006435,-0.036619,0.00422,-0.018647,{"strike":1223,"call":1224,"put":1231,"callItm":83,"putItm":11,"isAtm":83},67,{"contract_symbol":1225,"symbol":1225,"bid":176,"ask":174,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":83},"MRAL  261016C00067000",0.007048,0.00224,-0.008188,0.001177,0.000066,{"contract_symbol":1232,"symbol":1232,"bid":492,"ask":1233,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":11},"MRAL  261016P00067000",33.7,-0.97209,0.005869,-0.033394,0.003848,-0.018963,{"strike":1240,"call":1241,"put":1248,"callItm":83,"putItm":11,"isAtm":83},68,{"contract_symbol":1242,"symbol":1242,"bid":176,"ask":174,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":83},"MRAL  261016C00068000",0.005954,0.00193,-0.007054,0.001014,0.000056,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":11},"MRAL  261016P00068000",31.1,34.6,-0.975711,0.005252,-0.029577,0.003426,-0.019283,{"strike":1258,"call":1259,"put":1266,"callItm":83,"putItm":11,"isAtm":83},69,{"contract_symbol":1260,"symbol":1260,"bid":176,"ask":174,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":83},"MRAL  261016C00069000",0.005026,0.00166,-0.006068,0.000872,0.000047,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":11},"MRAL  261016P00069000",32.1,35.7,-0.977677,0.004866,-0.027692,0.003191,-0.019587,{"strike":1276,"call":1277,"put":1284,"callItm":83,"putItm":11,"isAtm":83},70,{"contract_symbol":1278,"symbol":1278,"bid":176,"ask":174,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":937,"implied_volatility":937,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":83},"MRAL  261016C00070000",0.004262,0.001432,-0.005241,0.000753,0.00004,{"contract_symbol":1285,"symbol":1285,"bid":559,"ask":1286,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":11},"MRAL  261016P00070000",36.7,-0.980046,0.004426,-0.025184,0.002902,-0.019895,{"strike":1293,"call":1294,"put":1301,"callItm":83,"putItm":11,"isAtm":83},71,{"contract_symbol":1295,"symbol":1295,"bid":176,"ask":315,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":83},"MRAL  261016C00071000",0.003575,0.001224,-0.004474,0.000643,0.000034,{"contract_symbol":1302,"symbol":1302,"bid":1303,"ask":1304,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":11},"MRAL  261016P00071000",34.2,37.7,-0.982169,0.004022,-0.022885,0.002637,-0.020201,{"strike":1311,"call":1312,"put":1319,"callItm":83,"putItm":11,"isAtm":83},72,{"contract_symbol":1313,"symbol":1313,"bid":176,"ask":315,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":83},"MRAL  261016C00072000",0.003012,0.001049,-0.003835,0.000551,0.000029,{"contract_symbol":1320,"symbol":1320,"bid":607,"ask":1321,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1322,"gamma":1083,"theta":1323,"vega":1324,"rho":1325,"in_the_money":11},"MRAL  261016P00072000",38.5,-0.984071,-0.020781,0.002395,-0.020505,{"strike":1327,"call":1328,"put":1335,"callItm":83,"putItm":11,"isAtm":83},73,{"contract_symbol":1329,"symbol":1329,"bid":176,"ask":315,"last":315,"change":176,"changePercent":9,"volume":176,"openInterest":424,"open_interest":424,"iv":880,"implied_volatility":880,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1334,"in_the_money":83},"MRAL  261016C00073000",0.002537,0.000899,-0.003285,0.000472,0.000024,{"contract_symbol":1336,"symbol":1336,"bid":1337,"ask":1338,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":11},"MRAL  261016P00073000",36.2,39.5,-0.985773,0.003314,-0.018857,0.002173,-0.020807,{"strike":1345,"call":1346,"put":1353,"callItm":83,"putItm":11,"isAtm":83},74,{"contract_symbol":1347,"symbol":1347,"bid":176,"ask":315,"last":530,"change":176,"changePercent":9,"volume":176,"openInterest":575,"open_interest":575,"iv":880,"implied_volatility":880,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":83},"MRAL  261016C00074000",0.002135,0.000769,-0.00281,0.000404,0.00002,{"contract_symbol":1354,"symbol":1354,"bid":1355,"ask":1356,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":11},"MRAL  261016P00074000",37.2,40.5,-0.987721,0.002933,-0.016519,0.001913,-0.021112,{"strike":1363,"call":1364,"put":1370,"callItm":83,"putItm":11,"isAtm":83},75,{"contract_symbol":1365,"symbol":1365,"bid":176,"ask":315,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":880,"implied_volatility":880,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":255,"in_the_money":83},"MRAL  261016C00075000",0.001796,0.000657,-0.002402,0.000345,{"contract_symbol":1371,"symbol":1371,"bid":673,"ask":1372,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":890,"implied_volatility":890,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":11},"MRAL  261016P00075000",41.6,-0.988659,0.002724,-0.015498,0.001786,-0.021407,{"strike":1379,"call":1380,"put":1387,"callItm":83,"putItm":11,"isAtm":83},80,{"contract_symbol":1381,"symbol":1381,"bid":176,"ask":242,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":937,"implied_volatility":937,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":83},"MRAL  261016C00080000",0.000759,0.000298,-0.001092,0.000157,0.000007,{"contract_symbol":1388,"symbol":1388,"bid":776,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":909,"implied_volatility":909,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":11},"MRAL  261016P00080000",46.6,-0.993839,0.001602,-0.009024,0.001045,-0.022889,"2026-10-06T09:01:28.405893+00:00"]