[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRVU":3,"homepage-market-summary":30,"stock-options-MRVU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MRVU","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},"Direxion Daily MRVL Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9901,1.527,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},154.22,160,162.3,150.94,155.89,-1.67,-1.07,75944.837853,308.76999,20.8,205643.4124608773,46.3,163,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":201,"updated_at":1303,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":150,"implied_volatility":179},0,908,[184,185,189,193,197],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",165,"270319",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",193,"270416",[202,215,226,236,252,267,287,306,326,349,371,389,409,429,451,474,497,521,544,568,590,613,636,660,684,705,729,751,775,796,818,839,860,884,908,931,952,974,995,1013,1033,1054,1074,1094,1115,1134,1152,1171,1190,1208,1227,1245,1263,1282],{"strike":203,"call":204,"put":211,"callItm":11,"putItm":88,"isAtm":88},35,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":209,"gamma":181,"theta":181,"vega":181,"rho":210,"in_the_money":11},"MRVU  261016C00035000",115.3,123.1,1.3893,1,0.010041,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MRVU  261016P00035000",3.6,1.412,{"strike":216,"call":217,"put":222,"callItm":11,"putItm":88,"isAtm":88},40,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":209,"gamma":181,"theta":181,"vega":181,"rho":221,"in_the_money":11},"MRVU  261016C00040000",110.3,118.1,0.011475,{"contract_symbol":223,"symbol":223,"bid":181,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MRVU  261016P00040000",3.4,1.4,{"strike":227,"call":228,"put":233,"callItm":11,"putItm":88,"isAtm":88},45,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":209,"gamma":181,"theta":181,"vega":181,"rho":232,"in_the_money":11},"MRVU  261016C00045000",105.3,113.1,0.012909,{"contract_symbol":234,"symbol":234,"bid":181,"ask":224,"last":167,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MRVU  261016P00045000",2,{"strike":237,"call":238,"put":246,"callItm":11,"putItm":88,"isAtm":88},50,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":242,"implied_volatility":242,"delta":209,"gamma":181,"theta":243,"vega":244,"rho":245,"in_the_money":11},"MRVU  261016C00050000",100.3,108.1,1.3824,-0.000004,0.000001,0.014344,{"contract_symbol":247,"symbol":247,"bid":181,"ask":224,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":249,"open_interest":249,"iv":225,"implied_volatility":225,"delta":250,"gamma":181,"theta":251,"vega":244,"rho":181,"in_the_money":88},"MRVU  261016P00050000",0.45,14,-0.000001,-0.000005,{"strike":253,"call":254,"put":262,"callItm":11,"putItm":88,"isAtm":88},55,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":258,"gamma":181,"theta":259,"vega":260,"rho":261,"in_the_money":11},"MRVU  261016C00055000",95.3,103.1,0.999997,-0.000027,0.000004,0.015778,{"contract_symbol":263,"symbol":263,"bid":181,"ask":224,"last":264,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":225,"implied_volatility":225,"delta":243,"gamma":181,"theta":265,"vega":266,"rho":181,"in_the_money":88},"MRVU  261016P00055000",0.8,-0.000031,0.000005,{"strike":268,"call":269,"put":279,"callItm":11,"putItm":88,"isAtm":88},60,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":242,"implied_volatility":242,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"MRVU  261016C00060000",90.3,98.1,44.32,0.999984,0.000002,-0.000122,0.000018,0.017212,{"contract_symbol":280,"symbol":280,"bid":181,"ask":281,"last":282,"change":181,"changePercent":9,"volume":181,"openInterest":249,"open_interest":249,"iv":214,"implied_volatility":214,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":250,"in_the_money":88},"MRVU  261016P00060000",1.7,1.68,-0.000023,0.000003,-0.000175,0.000026,{"strike":288,"call":289,"put":298,"callItm":11,"putItm":88,"isAtm":88},65,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"MRVU  261016C00065000",85.3,93.1,0.999927,0.000008,-0.000512,0.000077,0.018644,{"contract_symbol":299,"symbol":299,"bid":181,"ask":224,"last":300,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":225,"implied_volatility":225,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":243,"in_the_money":88},"MRVU  261016P00065000",3.12,7,-0.000082,0.000009,-0.000572,0.000086,{"strike":307,"call":308,"put":318,"callItm":11,"putItm":88,"isAtm":88},70,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":181,"changePercent":9,"volume":181,"openInterest":313,"open_interest":313,"iv":208,"implied_volatility":208,"delta":314,"gamma":286,"theta":315,"vega":316,"rho":317,"in_the_money":11},"MRVU  261016C00070000",80.3,88.1,42,6,0.999751,-0.001612,0.000243,0.02007,{"contract_symbol":319,"symbol":319,"bid":181,"ask":224,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":225,"implied_volatility":225,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":88},"MRVU  261016P00070000",1.2,-0.000273,0.000028,-0.001769,0.000265,-0.000013,{"strike":327,"call":328,"put":339,"callItm":11,"putItm":88,"isAtm":88},75,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":208,"implied_volatility":208,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"MRVU  261016C00075000",75.3,83.1,41.65,3,0.999286,0.000068,-0.004285,0.000646,0.021482,{"contract_symbol":340,"symbol":340,"bid":181,"ask":341,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":225,"implied_volatility":225,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":88},"MRVU  261016P00075000",3.5,1.48,271,-0.000772,0.000072,-0.004638,0.000694,-0.000037,{"strike":350,"call":351,"put":361,"callItm":11,"putItm":88,"isAtm":88},80,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"MRVU  261016C00080000",70.4,78.1,29.1,0.998219,0.000157,-0.009897,0.001493,0.022866,{"contract_symbol":362,"symbol":362,"bid":181,"ask":363,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":365,"open_interest":365,"iv":225,"implied_volatility":225,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":88},"MRVU  261016P00080000",0.95,0.48,13,-0.0019,0.000165,-0.010581,0.001584,-0.00009,{"strike":372,"call":373,"put":381,"callItm":11,"putItm":88,"isAtm":88},85,{"contract_symbol":374,"symbol":374,"bid":288,"ask":375,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":242,"implied_volatility":242,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"MRVU  261016C00085000",73.1,0.996198,0.000313,-0.01954,0.002962,0.024203,{"contract_symbol":382,"symbol":382,"bid":181,"ask":341,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":383,"open_interest":383,"iv":225,"implied_volatility":225,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":88},"MRVU  261016P00085000",32,-0.004163,0.000335,-0.021463,0.003213,-0.000199,{"strike":390,"call":391,"put":401,"callItm":11,"putItm":88,"isAtm":88},90,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"MRVU  261016C00090000",60.4,68.2,20,0.992113,0.000595,-0.037555,0.005665,0.02544,{"contract_symbol":402,"symbol":402,"bid":181,"ask":213,"last":403,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":225,"implied_volatility":225,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":88},"MRVU  261016P00090000",1.93,-0.008253,0.000615,-0.039382,0.005895,-0.000397,{"strike":410,"call":411,"put":421,"callItm":11,"putItm":88,"isAtm":88},95,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":181,"changePercent":9,"volume":181,"openInterest":395,"open_interest":395,"iv":242,"implied_volatility":242,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"MRVU  261016C00095000",55.6,63.3,22.31,0.985887,0.000993,-0.062031,0.009403,0.026572,{"contract_symbol":422,"symbol":422,"bid":181,"ask":213,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":214,"implied_volatility":214,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":88},"MRVU  261016P00095000",5.5,-0.015656,0.001063,-0.069271,0.010281,-0.000758,{"strike":430,"call":431,"put":442,"callItm":11,"putItm":88,"isAtm":88},100,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":181,"changePercent":9,"volume":181,"openInterest":436,"open_interest":436,"iv":208,"implied_volatility":208,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"MRVU  261016C00100000",50.6,58.5,58,9,0.975371,0.001588,-0.100131,0.015103,0.027491,{"contract_symbol":443,"symbol":443,"bid":181,"ask":363,"last":444,"change":181,"changePercent":9,"volume":181,"openInterest":445,"open_interest":445,"iv":225,"implied_volatility":225,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":88},"MRVU  261016P00100000",0.74,12,-0.025399,0.001617,-0.103536,0.015498,-0.001236,{"strike":452,"call":453,"put":464,"callItm":11,"putItm":88,"isAtm":88},105,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":181,"changePercent":9,"volume":181,"openInterest":268,"open_interest":268,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"MRVU  261016C00105000",45.8,53.7,35.42,1.3469,0.964626,0.002211,-0.131103,0.020397,0.0284,{"contract_symbol":465,"symbol":465,"bid":181,"ask":466,"last":467,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":88},"MRVU  261016P00105000",3.8,4,1.4198,-0.04214,0.00242,-0.159373,0.023524,-0.002068,{"strike":475,"call":476,"put":487,"callItm":11,"putItm":88,"isAtm":88},110,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"MRVU  261016C00110000",40.8,49,15.3,1.2872,0.952262,0.002951,-0.159756,0.026009,0.029233,{"contract_symbol":488,"symbol":488,"bid":489,"ask":467,"last":490,"change":181,"changePercent":9,"volume":181,"openInterest":395,"open_interest":395,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":88},"MRVU  261016P00110000",0.05,1.66,1.4481,-0.065817,0.003379,-0.231514,0.033503,-0.003263,{"strike":498,"call":499,"put":510,"callItm":11,"putItm":88,"isAtm":88},115,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"MRVU  261016C00115000",36.3,44.8,20.3,1.2786,0.929449,0.004037,-0.215673,0.035348,0.029536,{"contract_symbol":511,"symbol":511,"bid":209,"ask":512,"last":513,"change":181,"changePercent":9,"volume":181,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":88},"MRVU  261016P00115000",4.2,2.5,26,1.4338,-0.090569,0.004348,-0.292112,0.042694,-0.004516,{"strike":522,"call":523,"put":535,"callItm":11,"putItm":88,"isAtm":88},120,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"MRVU  261016C00120000",32.1,40.4,31.9,5,1.3082,0.894584,0.005327,-0.297891,0.04772,0.029207,{"contract_symbol":536,"symbol":536,"bid":179,"ask":333,"last":537,"change":181,"changePercent":9,"volume":181,"openInterest":436,"open_interest":436,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":88},"MRVU  261016P00120000",2.25,1.4049,-0.118812,0.005403,-0.348493,0.051981,-0.00595,{"strike":545,"call":546,"put":557,"callItm":11,"putItm":88,"isAtm":88},125,{"contract_symbol":547,"symbol":547,"bid":548,"ask":501,"last":549,"change":181,"changePercent":9,"volume":181,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"MRVU  261016C00125000",28,22.09,62,1.3101,0.85675,0.006594,-0.36982,0.059157,0.028711,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":88},"MRVU  261016P00125000",2.05,5.2,3.2,1.4106,-0.157138,0.006514,-0.423539,0.062921,-0.00794,{"strike":569,"call":570,"put":581,"callItm":11,"putItm":88,"isAtm":88},130,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":181,"changePercent":9,"volume":181,"openInterest":249,"open_interest":249,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"MRVU  261016C00130000",24.3,32.3,18,1.3092,0.813134,0.00784,-0.439123,0.070287,0.02789,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":436,"change":181,"changePercent":9,"volume":181,"openInterest":313,"open_interest":313,"iv":538,"implied_volatility":538,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":88},"MRVU  261016P00130000",2.85,6.3,-0.199168,0.007596,-0.489908,0.073078,-0.010145,{"strike":591,"call":592,"put":602,"callItm":11,"putItm":88,"isAtm":88},135,{"contract_symbol":593,"symbol":593,"bid":26,"ask":594,"last":595,"change":181,"changePercent":9,"volume":181,"openInterest":445,"open_interest":445,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"MRVU  261016C00135000",28.8,26.9,1.3264,0.76204,0.008915,-0.512512,0.080972,0.026618,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":181,"changePercent":9,"volume":181,"openInterest":467,"open_interest":467,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":88},"MRVU  261016P00135000",4.4,7.6,6.25,1.3867,-0.244505,0.008654,-0.543753,0.082174,-0.012541,{"strike":614,"call":615,"put":626,"callItm":11,"putItm":88,"isAtm":88},140,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"MRVU  261016C00140000",17.8,25.4,21.7,1.3317,0.708739,0.009843,-0.570396,0.089757,0.025185,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":88},"MRVU  261016P00140000",6.5,9.1,7.7,-0.295819,0.009502,-0.599361,0.090405,-0.015328,{"strike":637,"call":638,"put":649,"callItm":11,"putItm":88,"isAtm":88},145,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":181,"changePercent":9,"volume":181,"openInterest":203,"open_interest":203,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"MRVU  261016C00145000",14.7,22.4,13.7,1.3105,0.654272,0.010752,-0.603429,0.09649,0.023686,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":88},"MRVU  261016P00145000",8.2,11.4,12.72,1.3861,-0.349122,0.010202,-0.640531,0.096839,-0.018271,{"strike":661,"call":662,"put":674,"callItm":11,"putItm":88,"isAtm":88},150,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":181,"changePercent":9,"volume":181,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"MRVU  261016C00150000",13.9,17,23.05,15,1.2859,0.596623,0.011506,-0.621726,0.10132,0.021976,{"contract_symbol":675,"symbol":675,"bid":676,"ask":249,"last":677,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":88},"MRVU  261016P00150000",10.8,12.09,1.4069,-0.403929,0.01052,-0.680455,0.101355,-0.021432,{"strike":685,"call":686,"put":695,"callItm":88,"putItm":11,"isAtm":11},155,{"contract_symbol":687,"symbol":687,"bid":688,"ask":667,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":313,"open_interest":313,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":88},"MRVU  261016C00155000",11.8,1.3127,0.538492,0.01156,-0.650898,0.10391,0.020009,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"MRVU  261016P00155000",12.9,17.3,1.4152,-0.457643,0.010712,-0.701056,0.103807,-0.024591,{"strike":18,"call":706,"put":718,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":181,"changePercent":9,"volume":181,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":88},"MRVU  261016C00160000",9.8,12.8,12.19,34,1.3161,0.481867,0.011572,-0.654959,0.104289,0.018094,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"MRVU  261016P00160000",15.8,20.4,43.8,1.421,-0.509972,0.010725,-0.707675,0.104364,-0.027759,{"strike":195,"call":730,"put":740,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":731,"symbol":731,"bid":651,"ask":732,"last":733,"change":181,"changePercent":9,"volume":181,"openInterest":574,"open_interest":574,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":88},"MRVU  261016C00165000",11.3,15.9,1.3283,0.42867,0.011293,-0.651127,0.102723,0.016228,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":181,"changePercent":9,"volume":181,"openInterest":667,"open_interest":667,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"MRVU  261016P00165000",18.4,23.6,48,1.4095,-0.562,0.010685,-0.693702,0.103133,-0.030933,{"strike":752,"call":753,"put":764,"callItm":88,"putItm":11,"isAtm":88},170,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":88},"MRVU  261016C00170000",6.7,9.4,8.99,1.3406,0.379222,0.010847,-0.636992,0.099575,0.014459,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":181,"changePercent":9,"volume":181,"openInterest":467,"open_interest":467,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"MRVU  261016P00170000",20.6,28.3,71.1,1.3994,-0.61212,0.010461,-0.669418,0.100246,-0.034095,{"strike":776,"call":777,"put":787,"callItm":88,"putItm":11,"isAtm":88},175,{"contract_symbol":778,"symbol":778,"bid":423,"ask":779,"last":780,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":88},"MRVU  261016C00175000",8.8,8.5,1.3729,0.337409,0.010169,-0.626315,0.095601,0.012911,{"contract_symbol":788,"symbol":788,"bid":789,"ask":525,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"MRVU  261016P00175000",24.2,1.4147,-0.655481,0.009947,-0.650538,0.096364,-0.037092,{"strike":797,"call":798,"put":808,"callItm":88,"putItm":11,"isAtm":88},180,{"contract_symbol":799,"symbol":799,"bid":800,"ask":630,"last":801,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":88},"MRVU  261016C00180000",4.7,10,1.3996,0.299475,0.009486,-0.607169,0.090913,0.011502,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":11},"MRVU  261016P00180000",28.1,36,1.427,-0.695398,0.009375,-0.623805,0.091609,-0.03998,{"strike":819,"call":820,"put":830,"callItm":88,"putItm":11,"isAtm":88},185,{"contract_symbol":821,"symbol":821,"bid":213,"ask":822,"last":823,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":88},"MRVU  261016C00185000",6.8,28.62,1.4134,0.263397,0.008829,-0.576298,0.085448,0.010165,{"contract_symbol":831,"symbol":831,"bid":525,"ask":832,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":11},"MRVU  261016P00185000",40.1,1.4362,-0.732037,0.008764,-0.590748,0.086196,-0.042762,{"strike":840,"call":841,"put":851,"callItm":88,"putItm":11,"isAtm":88},190,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":395,"open_interest":395,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":88},"MRVU  261016C00190000",2.95,5.6,1.4311,0.232054,0.008149,-0.545339,0.079855,0.008988,{"contract_symbol":852,"symbol":852,"bid":501,"ask":853,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"MRVU  261016P00190000",44.3,1.449,-0.764246,0.008119,-0.557029,0.080558,-0.045395,{"strike":861,"call":862,"put":873,"callItm":88,"putItm":11,"isAtm":88},195,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":88},"MRVU  261016C00195000",2.6,5.4,4.15,1.4402,0.202594,0.007486,-0.507408,0.07383,0.007882,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":11},"MRVU  261016P00195000",40.6,48.8,100.1,1.4693,-0.791332,0.007468,-0.526803,0.075136,-0.047852,{"strike":885,"call":886,"put":898,"callItm":88,"putItm":11,"isAtm":88},200,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":181,"changePercent":9,"volume":181,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":88},"MRVU  261016C00200000",1.6,4.9,2.8,21,1.4334,0.173151,0.006826,-0.458301,0.067002,0.006776,{"contract_symbol":899,"symbol":899,"bid":227,"ask":900,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":11},"MRVU  261016P00200000",53.3,83,1.4894,-0.815167,0.006845,-0.496168,0.069812,-0.050192,{"strike":909,"call":910,"put":921,"callItm":88,"putItm":11,"isAtm":88},205,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":88},"MRVU  261016C00205000",0.7,4.6,44.9,1.408,0.143057,0.00613,-0.397104,0.059103,0.005641,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":11},"MRVU  261016P00205000",49.6,57.8,1.5031,-0.837342,0.006253,-0.461625,0.064358,-0.052468,{"strike":932,"call":933,"put":942,"callItm":88,"putItm":11,"isAtm":88},210,{"contract_symbol":934,"symbol":934,"bid":935,"ask":604,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":88},"MRVU  261016C00210000",0.3,1.358,0.111367,0.005338,-0.321713,0.049643,0.004436,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":11},"MRVU  261016P00210000",54,62.4,1.5088,-0.858417,0.005681,-0.422557,0.058691,-0.054704,{"strike":953,"call":954,"put":964,"callItm":88,"putItm":11,"isAtm":88},215,{"contract_symbol":955,"symbol":955,"bid":489,"ask":956,"last":957,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":88},"MRVU  261016C00215000",4.3,2.9,1.2959,0.0814,0.004442,-0.243756,0.039416,0.003277,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":11},"MRVU  261016P00215000",58.8,67.1,1.5366,-0.872759,0.005183,-0.399922,0.05454,-0.056695,{"strike":975,"call":976,"put":985,"callItm":88,"putItm":11,"isAtm":88},220,{"contract_symbol":977,"symbol":977,"bid":489,"ask":978,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":88},"MRVU  261016C00220000",4.1,1.3258,0.071925,0.003951,-0.226976,0.035876,0.002896,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":11},"MRVU  261016P00220000",63.4,71.8,1.5627,-0.885504,0.004732,-0.377592,0.050635,-0.058626,{"strike":996,"call":997,"put":1004,"callItm":88,"putItm":11,"isAtm":88},225,{"contract_symbol":998,"symbol":998,"bid":489,"ask":467,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":654,"implied_volatility":654,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":88},"MRVU  261016C00225000",0.068929,0.003658,-0.229656,0.034721,0.002766,{"contract_symbol":1005,"symbol":1005,"bid":394,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":11},"MRVU  261016P00225000",76.6,1.5841,-0.897403,0.004313,-0.3537,0.046791,-0.060522,{"strike":1014,"call":1015,"put":1023,"callItm":88,"putItm":11,"isAtm":88},230,{"contract_symbol":1016,"symbol":1016,"bid":489,"ask":467,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":88},"MRVU  261016C00230000",1.4441,0.066236,0.003405,-0.23201,0.033668,0.002649,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":11},"MRVU  261016P00230000",72.9,81.4,1.6001,-0.908678,0.003921,-0.327999,0.042957,-0.062392,{"strike":1034,"call":1035,"put":1044,"callItm":88,"putItm":11,"isAtm":88},235,{"contract_symbol":1036,"symbol":1036,"bid":489,"ask":1037,"last":1038,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":179,"implied_volatility":179,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":88},"MRVU  261016C00235000",3.9,1.85,0.063795,0.003184,-0.234075,0.032701,0.002543,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":11},"MRVU  261016P00235000",77.8,86.3,1.6033,-0.92052,0.003526,-0.296184,0.038712,-0.064284,{"strike":1055,"call":1056,"put":1064,"callItm":88,"putItm":11,"isAtm":88},240,{"contract_symbol":1057,"symbol":1057,"bid":489,"ask":466,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":88},"MRVU  261016C00240000",1.5541,0.061571,0.002989,-0.235891,0.031809,0.002447,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":11},"MRVU  261016P00240000",82.6,91.2,1.6013,-0.931671,0.003145,-0.263528,0.034487,-0.066148,{"strike":1075,"call":1076,"put":1084,"callItm":88,"putItm":11,"isAtm":88},245,{"contract_symbol":1077,"symbol":1077,"bid":181,"ask":466,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":88},"MRVU  261016C00245000",1.6063,0.059538,0.002817,-0.237497,0.030984,0.00236,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":11},"MRVU  261016P00245000",87.5,96.1,1.5827,-0.943618,0.002739,-0.224208,0.029686,-0.068045,{"strike":1095,"call":1096,"put":1105,"callItm":88,"putItm":11,"isAtm":88},250,{"contract_symbol":1097,"symbol":1097,"bid":181,"ask":466,"last":1098,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":88},"MRVU  261016C00250000",11.16,1.6569,0.057669,0.002663,-0.238919,0.030218,0.002279,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":11},"MRVU  261016P00250000",92.4,101,1.5502,-0.955589,0.002312,-0.181552,0.024542,-0.069944,{"strike":1116,"call":1117,"put":1125,"callItm":88,"putItm":11,"isAtm":88},255,{"contract_symbol":1118,"symbol":1118,"bid":181,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":88},"MRVU  261016C00255000",3.7,0.049964,0.002377,-0.213263,0.026973,0.00198,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":11},"MRVU  261016P00255000",96.7,105.9,-0.962221,0.002028,-0.159232,0.021525,-0.07164,{"strike":1135,"call":1136,"put":1143,"callItm":88,"putItm":11,"isAtm":88},260,{"contract_symbol":1137,"symbol":1137,"bid":181,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":88},"MRVU  261016C00260000",0.043228,0.002116,-0.189861,0.024014,0.001717,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":11},"MRVU  261016P00260000",101.2,110.8,-0.967917,0.001773,-0.139241,0.018823,-0.0733,{"strike":1153,"call":1154,"put":1161,"callItm":88,"putItm":11,"isAtm":88},265,{"contract_symbol":1155,"symbol":1155,"bid":181,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":88},"MRVU  261016C00265000",0.037352,0.00188,-0.168616,0.021326,0.001487,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":11},"MRVU  261016P00265000",106.3,115.5,1.5527,-0.972572,0.001554,-0.122457,0.016527,-0.074918,{"strike":1172,"call":1173,"put":1181,"callItm":88,"putItm":11,"isAtm":88},270,{"contract_symbol":1174,"symbol":1174,"bid":181,"ask":1119,"last":1175,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":1099,"implied_volatility":1099,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":88},"MRVU  261016C00270000",13.3,0.032238,0.001666,-0.14941,0.018897,0.001286,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":11},"MRVU  261016P00270000",112.5,120.2,-0.976965,0.001345,-0.105617,0.014277,-0.076528,{"strike":1191,"call":1192,"put":1199,"callItm":88,"putItm":11,"isAtm":88},275,{"contract_symbol":1193,"symbol":1193,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":88},"MRVU  261016C00275000",0.027793,0.001473,-0.132113,0.016709,0.001111,{"contract_symbol":1200,"symbol":1200,"bid":1201,"ask":1202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1165,"implied_volatility":1165,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":11},"MRVU  261016P00275000",117.4,125.3,-0.980341,0.001174,-0.09252,0.012486,-0.078096,{"strike":1209,"call":1210,"put":1218,"callItm":88,"putItm":11,"isAtm":88},280,{"contract_symbol":1211,"symbol":1211,"bid":181,"ask":213,"last":1212,"change":181,"changePercent":9,"volume":181,"openInterest":467,"open_interest":467,"iv":1099,"implied_volatility":1099,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":88},"MRVU  261016C00280000",1.1,0.023938,0.0013,-0.116593,0.014747,0.000959,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":11},"MRVU  261016P00280000",122.4,130.6,-0.983548,0.001011,-0.079355,0.010727,-0.07966,{"strike":1228,"call":1229,"put":1236,"callItm":88,"putItm":11,"isAtm":88},285,{"contract_symbol":1230,"symbol":1230,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1099,"implied_volatility":1099,"delta":1231,"gamma":1232,"theta":1233,"vega":1234,"rho":1235,"in_the_money":88},"MRVU  261016C00285000",0.020598,0.001145,-0.10271,0.012991,0.000827,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":11},"MRVU  261016P00285000",126.8,135.1,-0.98612,0.000873,-0.06857,0.009269,-0.081197,{"strike":1246,"call":1247,"put":1254,"callItm":88,"putItm":11,"isAtm":88},290,{"contract_symbol":1248,"symbol":1248,"bid":181,"ask":213,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":1099,"implied_volatility":1099,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":88},"MRVU  261016C00290000",0.01771,0.001007,-0.090331,0.011425,0.000712,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1165,"implied_volatility":1165,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":11},"MRVU  261016P00290000",132.3,140.2,-0.988176,0.000759,-0.059791,0.008069,-0.082713,{"strike":1264,"call":1265,"put":1273,"callItm":88,"putItm":11,"isAtm":88},295,{"contract_symbol":1266,"symbol":1266,"bid":181,"ask":213,"last":1267,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":1099,"implied_volatility":1099,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":88},"MRVU  261016C00295000",0.75,0.015216,0.000884,-0.07932,0.010032,0.000613,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1109,"implied_volatility":1109,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":11},"MRVU  261016P00295000",136.7,145.5,-0.99015,0.000648,-0.050917,0.006883,-0.084228,{"strike":1283,"call":1284,"put":1293,"callItm":88,"putItm":11,"isAtm":88},300,{"contract_symbol":1285,"symbol":1285,"bid":181,"ask":213,"last":1286,"change":181,"changePercent":9,"volume":181,"openInterest":1287,"open_interest":1287,"iv":1099,"implied_volatility":1099,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":88},"MRVU  261016C00300000",0.15,24,0.013063,0.000775,-0.069551,0.008797,0.000527,{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":1296,"last":1297,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":1109,"implied_volatility":1109,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":11},"MRVU  261016P00300000",142.3,150.5,183.5,-0.991713,0.000557,-0.043767,0.005916,-0.085725,"2026-10-06T09:02:00.722642+00:00"]