[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFU":3,"homepage-market-summary":30,"stock-options-MSFU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFU","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 Shares ETF Trust Direxion Daily MSFT Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9445,1.21312,"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},41.2,40.74,42.27,40.615,40,1.2,3,3058561.238123,58.89,19.47,4357115.761016892,55.1,1023,{"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":184,"strikes":206,"updated_at":993,"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",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,12124,0.52,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",193,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",473,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",837,"290119",[207,224,240,256,272,291,308,326,346,364,384,403,423,443,461,479,499,518,539,561,583,606,631,655,679,703,728,754,775,798,820,841,862,880,898,916,934,949,963,979],{"strike":208,"call":209,"put":218,"callItm":11,"putItm":88,"isAtm":88},15,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"MSFU  261016C00015000",25.6,26.7,26.17,380,1.143,1,0.004298,{"contract_symbol":219,"symbol":219,"bid":181,"ask":220,"last":221,"change":181,"changePercent":9,"volume":181,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MSFU  261016P00015000",0.4,0.02,296,0.8877,{"strike":225,"call":226,"put":235,"callItm":11,"putItm":88,"isAtm":88},17,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":215,"implied_volatility":215,"delta":231,"gamma":232,"theta":233,"vega":181,"rho":234,"in_the_money":11},"MSFU  261016C00017000",23.6,24.7,20.45,0.999999,0.000001,-0.000002,0.004871,{"contract_symbol":236,"symbol":236,"bid":181,"ask":220,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MSFU  261016P00017000",0.1,161,0.8875,{"strike":241,"call":242,"put":253,"callItm":11,"putItm":88,"isAtm":88},18,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":181,"changePercent":9,"volume":181,"openInterest":247,"open_interest":247,"iv":215,"implied_volatility":215,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"MSFU  261016C00018000",22.6,23.7,20.7,5,0.999995,0.000003,-0.000008,0.000002,0.005158,{"contract_symbol":254,"symbol":254,"bid":181,"ask":116,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":255,"open_interest":255,"iv":223,"implied_volatility":223,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MSFU  261016P00018000",61,{"strike":257,"call":258,"put":268,"callItm":11,"putItm":88,"isAtm":88},19,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":225,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":215,"implied_volatility":215,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"MSFU  261016C00019000",21.6,22.7,4,0.999983,0.000009,-0.000028,0.000005,0.005444,{"contract_symbol":269,"symbol":269,"bid":181,"ask":220,"last":270,"change":181,"changePercent":9,"volume":181,"openInterest":271,"open_interest":271,"iv":223,"implied_volatility":223,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":88},"MSFU  261016P00019000",0.03,55,{"strike":273,"call":274,"put":285,"callItm":11,"putItm":88,"isAtm":88},20,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"MSFU  261016C00020000",20.6,21.7,18.35,229,0.999948,0.000026,-0.000082,0.000015,0.00573,{"contract_symbol":286,"symbol":286,"bid":181,"ask":287,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":289,"open_interest":289,"iv":223,"implied_volatility":223,"delta":181,"gamma":181,"theta":290,"vega":181,"rho":181,"in_the_money":88},"MSFU  261016P00020000",0.15,0.05,214,-0.000001,{"strike":292,"call":293,"put":303,"callItm":11,"putItm":88,"isAtm":88},21,{"contract_symbol":294,"symbol":294,"bid":295,"ask":246,"last":296,"change":181,"changePercent":9,"volume":181,"openInterest":297,"open_interest":297,"iv":215,"implied_volatility":215,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"MSFU  261016C00021000",19.6,18.8,8,0.999859,0.000068,-0.00021,0.000039,0.006015,{"contract_symbol":304,"symbol":304,"bid":181,"ask":220,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":223,"implied_volatility":223,"delta":233,"gamma":232,"theta":307,"vega":232,"rho":181,"in_the_money":88},"MSFU  261016P00021000",0.55,129,-0.000003,{"strike":309,"call":310,"put":321,"callItm":11,"putItm":88,"isAtm":88},22,{"contract_symbol":311,"symbol":311,"bid":65,"ask":312,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"MSFU  261016C00022000",19.7,16.01,12,1.1682,0.999553,0.000195,-0.00063,0.000113,0.006298,{"contract_symbol":322,"symbol":322,"bid":181,"ask":220,"last":287,"change":181,"changePercent":9,"volume":181,"openInterest":323,"open_interest":323,"iv":223,"implied_volatility":223,"delta":250,"gamma":324,"theta":325,"vega":249,"rho":181,"in_the_money":88},"MSFU  261016P00022000",80,0.000006,-0.000011,{"strike":327,"call":328,"put":339,"callItm":11,"putItm":88,"isAtm":88},23,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":215,"implied_volatility":215,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"MSFU  261016C00023000",17.6,18.7,16.1,33,0.999213,0.000336,-0.001039,0.00019,0.00658,{"contract_symbol":340,"symbol":340,"bid":181,"ask":116,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":239,"implied_volatility":239,"delta":343,"gamma":344,"theta":345,"vega":264,"rho":181,"in_the_money":88},"MSFU  261016P00023000",0.29,81,-0.000029,0.00002,-0.000037,{"strike":347,"call":348,"put":358,"callItm":11,"putItm":88,"isAtm":88},24,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":351,"change":181,"changePercent":9,"volume":181,"openInterest":352,"open_interest":352,"iv":215,"implied_volatility":215,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"MSFU  261016C00024000",16.6,17.7,95,0.998363,0.000656,-0.002033,0.000372,0.006856,{"contract_symbol":359,"symbol":359,"bid":181,"ask":237,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":360,"open_interest":360,"iv":223,"implied_volatility":223,"delta":361,"gamma":362,"theta":363,"vega":281,"rho":290,"in_the_money":88},"MSFU  261016P00024000",75,-0.000093,0.000059,-0.00011,{"strike":365,"call":366,"put":377,"callItm":11,"putItm":88,"isAtm":88},25,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":181,"changePercent":9,"volume":181,"openInterest":371,"open_interest":371,"iv":215,"implied_volatility":215,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"MSFU  261016C00025000",15.6,16.7,16.2,143,0.996831,0.001194,-0.003697,0.000677,0.007123,{"contract_symbol":378,"symbol":378,"bid":181,"ask":167,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":379,"open_interest":379,"iv":223,"implied_volatility":223,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":307,"in_the_money":88},"MSFU  261016P00025000",171,-0.000264,0.000157,-0.000294,0.000069,{"strike":385,"call":386,"put":396,"callItm":11,"putItm":88,"isAtm":88},26,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":181,"changePercent":9,"volume":181,"openInterest":188,"open_interest":188,"iv":315,"implied_volatility":315,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"MSFU  261016C00026000",14.6,15.7,15.1,0.993373,0.002257,-0.007299,0.001308,0.007366,{"contract_symbol":397,"symbol":397,"bid":181,"ask":220,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":398,"open_interest":398,"iv":239,"implied_volatility":239,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":250,"in_the_money":88},"MSFU  261016P00026000",92,-0.000675,0.000375,-0.000701,0.000165,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":88,"isAtm":88},27,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":388,"change":181,"changePercent":9,"volume":181,"openInterest":273,"open_interest":273,"iv":215,"implied_volatility":215,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"MSFU  261016C00027000",13.6,14.7,0.990151,0.003267,-0.010117,0.001852,0.007611,{"contract_symbol":415,"symbol":415,"bid":181,"ask":416,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":417,"open_interest":417,"iv":223,"implied_volatility":223,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":88},"MSFU  261016P00027000",0.25,120,-0.001571,0.000814,-0.00152,0.000359,-0.00002,{"strike":424,"call":425,"put":434,"callItm":11,"putItm":88,"isAtm":88},28,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":407,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":215,"implied_volatility":215,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"MSFU  261016C00028000",12.6,13.7,0.983987,0.004975,-0.015407,0.002821,0.007818,{"contract_symbol":435,"symbol":435,"bid":181,"ask":237,"last":436,"change":181,"changePercent":9,"volume":181,"openInterest":437,"open_interest":437,"iv":223,"implied_volatility":223,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":88},"MSFU  261016P00028000",0.06,86,-0.003349,0.001616,-0.003018,0.000712,-0.000042,{"strike":444,"call":445,"put":454,"callItm":11,"putItm":88,"isAtm":88},29,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":314,"change":181,"changePercent":9,"volume":181,"openInterest":257,"open_interest":257,"iv":315,"implied_volatility":315,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"MSFU  261016C00029000",11.7,12.7,0.972863,0.007607,-0.024607,0.004409,0.00796,{"contract_symbol":455,"symbol":455,"bid":181,"ask":237,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":21,"open_interest":21,"iv":223,"implied_volatility":223,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":88},"MSFU  261016P00029000",-0.006608,0.002962,-0.005532,0.001304,-0.000083,{"strike":462,"call":463,"put":472,"callItm":11,"putItm":88,"isAtm":88},30,{"contract_symbol":464,"symbol":464,"bid":465,"ask":447,"last":447,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":215,"implied_volatility":215,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"MSFU  261016C00030000",10.7,198,0.963073,0.010028,-0.031056,0.005687,0.008119,{"contract_symbol":473,"symbol":473,"bid":181,"ask":220,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":379,"open_interest":379,"iv":223,"implied_volatility":223,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":88},"MSFU  261016P00030000",-0.012152,0.00505,-0.009432,0.002224,-0.000153,{"strike":480,"call":481,"put":491,"callItm":11,"putItm":88,"isAtm":88},31,{"contract_symbol":482,"symbol":482,"bid":483,"ask":465,"last":484,"change":181,"changePercent":9,"volume":181,"openInterest":485,"open_interest":485,"iv":215,"implied_volatility":215,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"MSFU  261016C00031000",9.7,8.8,106,0.947174,0.013383,-0.041444,0.007589,0.008197,{"contract_symbol":492,"symbol":492,"bid":181,"ask":167,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":493,"open_interest":493,"iv":223,"implied_volatility":223,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"MSFU  261016P00031000",78,-0.020972,0.008062,-0.015056,0.00355,-0.000265,{"strike":500,"call":501,"put":510,"callItm":11,"putItm":88,"isAtm":88},32,{"contract_symbol":502,"symbol":502,"bid":503,"ask":483,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":192,"open_interest":192,"iv":315,"implied_volatility":315,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"MSFU  261016C00032000",8.7,9.59,0.923187,0.017519,-0.056668,0.010154,0.008165,{"contract_symbol":511,"symbol":511,"bid":181,"ask":287,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":512,"open_interest":512,"iv":239,"implied_volatility":239,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":88},"MSFU  261016P00032000",109,-0.03415,0.012113,-0.022616,0.005334,-0.000433,{"strike":333,"call":519,"put":529,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":520,"symbol":520,"bid":521,"ask":503,"last":484,"change":181,"changePercent":9,"volume":181,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"MSFU  261016C00033000",7.7,117,1.0496,0.918294,0.020432,-0.053352,0.010639,0.008397,{"contract_symbol":530,"symbol":530,"bid":181,"ask":287,"last":531,"change":181,"changePercent":9,"volume":181,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":88},"MSFU  261016P00033000",0.08,125,0.8136,-0.039873,0.014998,-0.023533,0.006054,-0.000503,{"strike":540,"call":541,"put":552,"callItm":11,"putItm":88,"isAtm":88},34,{"contract_symbol":542,"symbol":542,"bid":543,"ask":521,"last":544,"change":181,"changePercent":9,"volume":181,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"MSFU  261016C00034000",6.7,7.4,74,0.9597,0.907349,0.024548,-0.053582,0.011687,0.008548,{"contract_symbol":553,"symbol":553,"bid":288,"ask":167,"last":531,"change":181,"changePercent":9,"volume":181,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":88},"MSFU  261016P00034000",188,0.7411,-0.04718,0.018863,-0.024554,0.006935,-0.000593,{"strike":562,"call":563,"put":574,"callItm":11,"putItm":88,"isAtm":88},35,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":566,"change":181,"changePercent":9,"volume":181,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"MSFU  261016C00035000",5.7,6.8,287,0.8872,0.890087,0.030073,-0.056105,0.013237,0.008617,{"contract_symbol":575,"symbol":575,"bid":288,"ask":167,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":88},"MSFU  261016P00035000",292,0.669,-0.056567,0.024138,-0.025604,0.008011,-0.000708,{"strike":584,"call":585,"put":597,"callItm":11,"putItm":88,"isAtm":88},36,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":181,"changePercent":9,"volume":181,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"MSFU  261016C00036000",4.8,5.8,5.4,332,0.7896,0.874996,0.037014,-0.054699,0.0145,0.00872,{"contract_symbol":598,"symbol":598,"bid":288,"ask":220,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":88},"MSFU  261016P00036000",259,0.6352,-0.080661,0.033436,-0.031976,0.010537,-0.001011,{"strike":607,"call":608,"put":620,"callItm":11,"putItm":88,"isAtm":88},37,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":181,"changePercent":9,"volume":181,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"MSFU  261016C00037000",3.9,4.7,4.5,714,0.7078,0.850822,0.046597,-0.055331,0.016362,0.008707,{"contract_symbol":621,"symbol":621,"bid":237,"ask":622,"last":623,"change":181,"changePercent":9,"volume":181,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":88},"MSFU  261016P00037000",0.5,0.22,372,0.6138,-0.118568,0.045883,-0.040967,0.013971,-0.001489,{"strike":632,"call":633,"put":644,"callItm":11,"putItm":88,"isAtm":88},38,{"contract_symbol":634,"symbol":634,"bid":635,"ask":262,"last":636,"change":181,"changePercent":9,"volume":181,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"MSFU  261016C00038000",3.3,3.8,301,0.6262,0.818388,0.059831,-0.0556,0.018586,0.008592,{"contract_symbol":645,"symbol":645,"bid":416,"ask":646,"last":647,"change":181,"changePercent":9,"volume":181,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":88},"MSFU  261016P00038000",0.6,0.3,419,0.5698,-0.161279,0.060946,-0.046894,0.017227,-0.002025,{"strike":656,"call":657,"put":669,"callItm":11,"putItm":88,"isAtm":11},39,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":181,"changePercent":9,"volume":181,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"MSFU  261016C00039000",2.3,3.2,2.75,477,0.539,0.775061,0.078987,-0.054389,0.021121,0.008345,{"contract_symbol":670,"symbol":670,"bid":116,"ask":179,"last":671,"change":181,"changePercent":9,"volume":181,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":88},"MSFU  261016P00039000",0.54,284,0.5087,-0.213218,0.081151,-0.049777,0.020481,-0.002672,{"strike":21,"call":680,"put":692,"callItm":11,"putItm":88,"isAtm":11},{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":181,"changePercent":9,"volume":181,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"MSFU  261016C00040000",1.75,2.1,2.07,1840,0.4474,0.711909,0.108299,-0.05137,0.024035,0.007857,{"contract_symbol":693,"symbol":693,"bid":694,"ask":216,"last":695,"change":181,"changePercent":9,"volume":181,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":88},"MSFU  261016P00040000",0.65,0.9,123,0.4804,-0.299471,0.102674,-0.056163,0.02447,-0.003763,{"strike":704,"call":705,"put":717,"callItm":11,"putItm":88,"isAtm":11},41,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":181,"changePercent":9,"volume":181,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"MSFU  261016C00041000",1.3,1.8,1.63,266,0.4899,0.586893,0.112868,-0.064196,0.027431,0.006513,{"contract_symbol":718,"symbol":718,"bid":22,"ask":719,"last":720,"change":181,"changePercent":9,"volume":181,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":88},"MSFU  261016P00041000",1.7,1.35,13,0.5112,-0.415302,0.108284,-0.06708,0.027464,-0.005279,{"strike":729,"call":730,"put":742,"callItm":88,"putItm":11,"isAtm":11},42,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":181,"changePercent":9,"volume":181,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":88},"MSFU  261016C00042000",0.75,1.15,1.18,529,0.4798,0.470403,0.117724,-0.064235,0.028022,0.005274,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":181,"changePercent":9,"volume":181,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"MSFU  261016P00042000",1.5,2.15,1.65,14,0.5202,-0.524682,0.108667,-0.069703,0.028046,-0.006735,{"strike":755,"call":756,"put":765,"callItm":88,"putItm":11,"isAtm":11},43,{"contract_symbol":757,"symbol":757,"bid":220,"ask":695,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":88},"MSFU  261016C00043000",517,0.4832,0.359106,0.109831,-0.060779,0.026328,0.004054,{"contract_symbol":766,"symbol":766,"bid":767,"ask":661,"last":768,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"MSFU  261016P00043000",2.2,6.83,0.4999,-0.635329,0.106717,-0.063213,0.026467,-0.008214,{"strike":776,"call":777,"put":787,"callItm":88,"putItm":11,"isAtm":88},44,{"contract_symbol":778,"symbol":778,"bid":116,"ask":694,"last":779,"change":181,"changePercent":9,"volume":181,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":88},"MSFU  261016C00044000",0.57,126,0.5116,0.273731,0.092382,-0.057317,0.023448,0.003097,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":181,"changePercent":9,"volume":181,"openInterest":792,"open_interest":792,"iv":759,"implied_volatility":759,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":11},"MSFU  261016P00044000",2.95,3.7,7.8,2,-0.739559,0.095399,-0.052783,0.022867,-0.00965,{"strike":799,"call":800,"put":809,"callItm":88,"putItm":11,"isAtm":88},45,{"contract_symbol":801,"symbol":801,"bid":167,"ask":220,"last":116,"change":181,"changePercent":9,"volume":181,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":88},"MSFU  261016C00045000",799,0.5191,0.198366,0.076198,-0.048658,0.019622,0.002254,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"MSFU  261016P00045000",3.6,4.6,7.5,0.4765,-0.823964,0.077084,-0.041492,0.018225,-0.010884,{"strike":188,"call":821,"put":831,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":822,"symbol":822,"bid":237,"ask":416,"last":823,"change":181,"changePercent":9,"volume":181,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":88},"MSFU  261016C00046000",0.17,48,0.4947,0.12387,0.058702,-0.034053,0.014407,0.001418,{"contract_symbol":832,"symbol":832,"bid":612,"ask":833,"last":834,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":11},"MSFU  261016P00046000",5.5,8.84,0.4616,-0.893368,0.056557,-0.028561,0.012951,-0.011955,{"strike":842,"call":843,"put":852,"callItm":88,"putItm":11,"isAtm":88},47,{"contract_symbol":844,"symbol":844,"bid":181,"ask":116,"last":845,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":88},"MSFU  261016C00047000",0.07,0.4818,0.073132,0.04092,-0.022511,0.00978,0.000841,{"contract_symbol":853,"symbol":853,"bid":589,"ask":854,"last":855,"change":181,"changePercent":9,"volume":181,"openInterest":247,"open_interest":247,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":11},"MSFU  261016P00047000",6.4,8.45,0.4062,-0.958836,0.030832,-0.012055,0.006213,-0.01299,{"strike":824,"call":863,"put":872,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":864,"symbol":864,"bid":181,"ask":220,"last":865,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":88},"MSFU  261016C00048000",0.45,0.5294,0.060648,0.032216,-0.0214,0.008461,0.000696,{"contract_symbol":873,"symbol":873,"bid":854,"ask":544,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"MSFU  261016P00048000",0.2928,-0.997863,0.003265,-0.000664,0.000474,-0.013729,{"strike":881,"call":882,"put":890,"callItm":88,"putItm":11,"isAtm":88},49,{"contract_symbol":883,"symbol":883,"bid":181,"ask":220,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":208,"open_interest":208,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":88},"MSFU  261016C00049000",0.5308,0.037998,0.022104,-0.014763,0.005821,0.000437,{"contract_symbol":891,"symbol":891,"bid":544,"ask":892,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":380,"vega":896,"rho":897,"in_the_money":11},"MSFU  261016P00049000",8.4,0.3019,-0.999247,0.00122,0.000183,-0.014031,{"strike":899,"call":900,"put":907,"callItm":88,"putItm":11,"isAtm":88},50,{"contract_symbol":901,"symbol":901,"bid":181,"ask":287,"last":287,"change":181,"changePercent":9,"volume":181,"openInterest":404,"open_interest":404,"iv":884,"implied_volatility":884,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":88},"MSFU  261016C00050000",0.022791,0.014462,-0.009659,0.003809,0.000263,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":11},"MSFU  261016P00050000",8.3,9.4,-0.999821,0.000322,-0.00007,0.000048,-0.014325,{"strike":917,"call":918,"put":925,"callItm":88,"putItm":11,"isAtm":88},51,{"contract_symbol":919,"symbol":919,"bid":181,"ask":116,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":866,"implied_volatility":866,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":88},"MSFU  261016C00051000",0.013012,0.008984,-0.005968,0.00236,0.00015,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":874,"implied_volatility":874,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":11},"MSFU  261016P00051000",9.3,10.4,-0.999977,0.000047,-0.00001,0.000007,-0.014614,{"strike":935,"call":936,"put":943,"callItm":88,"putItm":11,"isAtm":88},52,{"contract_symbol":937,"symbol":937,"bid":181,"ask":116,"last":845,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":884,"implied_volatility":884,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":88},"MSFU  261016C00052000",0.007431,0.005494,-0.003669,0.001447,0.000086,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":947,"gamma":283,"theta":307,"vega":251,"rho":948,"in_the_money":11},"MSFU  261016P00052000",10.3,11.4,-0.999993,-0.0149,{"strike":950,"call":951,"put":957,"callItm":88,"putItm":11,"isAtm":88},53,{"contract_symbol":952,"symbol":952,"bid":181,"ask":116,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":884,"implied_volatility":884,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":930,"in_the_money":88},"MSFU  261016C00053000",0.004052,0.003205,-0.002141,0.000844,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":368,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":961,"gamma":249,"theta":290,"vega":181,"rho":962,"in_the_money":11},"MSFU  261016P00053000",11.3,12.4,-0.999999,-0.015186,{"strike":964,"call":965,"put":972,"callItm":88,"putItm":11,"isAtm":88},54,{"contract_symbol":966,"symbol":966,"bid":181,"ask":116,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":866,"implied_volatility":866,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":88},"MSFU  261016C00054000",0.002094,0.001772,-0.001177,0.000466,0.000024,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":977,"gamma":181,"theta":181,"vega":181,"rho":978,"in_the_money":11},"MSFU  261016P00054000",12.3,13.4,18.41,-1,-0.015473,{"strike":271,"call":980,"put":987,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":981,"symbol":981,"bid":181,"ask":116,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":884,"implied_volatility":884,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":88},"MSFU  261016C00055000",0.001107,0.000988,-0.00066,0.00026,0.000013,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":893,"implied_volatility":893,"delta":977,"gamma":181,"theta":181,"vega":181,"rho":992,"in_the_money":11},"MSFU  261016P00055000",13.3,14.4,18.28,-0.015759,"2026-10-06T09:01:23.570522+00:00"]