[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSM":3,"homepage-market-summary":35,"stock-options-MSM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MSC Industrial Direct Co., Inc. Class A","NYSE",null,"WHOLESALE-INDUSTRIAL MACHINERY & EQUIPMENT","Founded in 1941, MSC Industrial Direct originally manufactured and sold cutting tools to metalworking shops in New York. Through a series of acquisitions and organic expansions, MSC has grown into an industrial distribution powerhouse with a focus on specialized metalworking products and services. The firm also distributes a wide breadth of maintenance, repair, and operations supplies. MSC primarily operates in North America, where it derives over 95% of its revenue.","7,284","Melville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6703,3.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},130.32,130.53,132.185,130.26,130.16,0.16,0.12,909433.484769,15910,131.0444,132.33,78.8,698415.7042643586,96.2,7750,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":204,"updated_at":609,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,2484,0.38,[191,192,196,200],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",73,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",164,"270319",[205,218,229,242,255,272,290,309,330,351,371,393,417,441,465,488,509,530,546,560,573,587,600],{"strike":206,"call":207,"put":214,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":187,"vega":187,"rho":213,"in_the_money":44},"MSM   261016C00070000",59.8,62.7,0.677,1,0.019177,{"contract_symbol":215,"symbol":215,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSM   261016P00070000",2.15,0.5372,{"strike":219,"call":220,"put":226,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":224,"vega":187,"rho":225,"in_the_money":44},"MSM   261016C00075000",54.8,57.7,-0.000001,0.020547,{"contract_symbol":227,"symbol":227,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSM   261016P00075000",0.5377,{"strike":230,"call":231,"put":240,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":236,"gamma":187,"theta":237,"vega":238,"rho":239,"in_the_money":44},"MSM   261016C00080000",50,52.7,0.6353,0.999999,-0.000004,0.000001,0.021917,{"contract_symbol":241,"symbol":241,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MSM   261016P00080000",{"strike":243,"call":244,"put":252,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":245,"symbol":245,"bid":194,"ask":246,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":44},"MSM   261016C00085000",47.5,0.999946,0.000015,-0.000163,0.000048,0.023285,{"contract_symbol":253,"symbol":253,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":224,"gamma":187,"theta":254,"vega":238,"rho":187,"in_the_money":14},"MSM   261016P00085000",-0.000002,{"strike":256,"call":257,"put":266,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":44},"MSM   261016C00090000",40,42.5,0.999824,0.000049,-0.000461,0.000145,0.024651,{"contract_symbol":267,"symbol":267,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":187,"in_the_money":14},"MSM   261016P00090000",-0.000013,0.000005,-0.000034,0.000013,{"strike":273,"call":274,"put":283,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"MSM   261016C00095000",35,37.5,0.997993,0.000436,-0.004641,0.001372,0.025952,{"contract_symbol":284,"symbol":284,"bid":187,"ask":122,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":217,"implied_volatility":217,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"MSM   261016P00095000",-0.000159,0.000053,-0.000355,0.000132,-0.000006,{"strike":291,"call":292,"put":301,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"MSM   261016C00100000",29.8,32.6,0.992225,0.001464,-0.015598,0.004611,0.027108,{"contract_symbol":302,"symbol":302,"bid":187,"ask":303,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":228,"implied_volatility":228,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"MSM   261016P00100000",1.15,-0.001265,0.00036,-0.00242,0.000901,-0.000046,{"strike":310,"call":311,"put":320,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"MSM   261016C00105000",25,27.6,0.976367,0.003818,-0.04068,0.012025,0.027886,{"contract_symbol":321,"symbol":321,"bid":187,"ask":322,"last":323,"change":187,"changePercent":9,"volume":187,"openInterest":324,"open_interest":324,"iv":217,"implied_volatility":217,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"MSM   261016P00105000",0.95,0.93,222,-0.006683,0.001614,-0.010831,0.004035,-0.000246,{"strike":331,"call":332,"put":341,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":235,"implied_volatility":235,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":44},"MSM   261016C00110000",20.2,22.6,0.952016,0.007283,-0.068332,0.021527,0.028346,{"contract_symbol":342,"symbol":342,"bid":187,"ask":343,"last":344,"change":187,"changePercent":9,"volume":187,"openInterest":345,"open_interest":345,"iv":228,"implied_volatility":228,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"MSM   261016P00110000",0.75,1.8,6,-0.025648,0.005148,-0.034608,0.01288,-0.000948,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"MSM   261016C00115000",15,17.8,0.879417,0.013745,-0.146469,0.043297,0.026951,{"contract_symbol":363,"symbol":363,"bid":187,"ask":343,"last":364,"change":187,"changePercent":9,"volume":187,"openInterest":365,"open_interest":365,"iv":217,"implied_volatility":217,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"MSM   261016P00115000",1.1,443,-0.073411,0.012017,-0.080639,0.030039,-0.002729,{"strike":372,"call":373,"put":384,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":44},"MSM   261016C00120000",10.4,12.3,7.6,0.5137,0.84442,0.021557,-0.132262,0.051527,0.027065,{"contract_symbol":385,"symbol":385,"bid":187,"ask":343,"last":386,"change":187,"changePercent":9,"volume":187,"openInterest":355,"open_interest":355,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"MSM   261016P00120000",0.7,0.4035,-0.102284,0.020498,-0.077595,0.038484,-0.003771,{"strike":394,"call":395,"put":406,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":396,"symbol":396,"bid":345,"ask":397,"last":398,"change":187,"changePercent":9,"volume":187,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":44},"MSM   261016C00125000",8.2,3.9,338,0.4408,0.728332,0.034884,-0.157566,0.071541,0.024096,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"MSM   261016P00125000",0.25,0.85,0.37,0.2735,-0.172787,0.043336,-0.075387,0.055155,-0.006322,{"strike":418,"call":419,"put":431,"callItm":44,"putItm":14,"isAtm":44},130,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":187,"changePercent":9,"volume":187,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":44},"MSM   261016C00130000",2.5,3.5,3.2,692,0.3219,0.52901,0.057301,-0.138056,0.085826,0.018085,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"MSM   261016P00130000",1.4,2.25,0.2368,-0.467192,0.077854,-0.101459,0.085762,-0.017195,{"strike":442,"call":443,"put":455,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":187,"changePercent":9,"volume":187,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"MSM   261016C00135000",0.6,1.3,0.5,22,0.2939,0.241701,0.049219,-0.098871,0.067315,0.008387,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"MSM   261016P00135000",3.8,5.7,0.1727,-0.888703,0.050889,-0.035306,0.040902,-0.033066,{"strike":466,"call":467,"put":478,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":468,"symbol":468,"bid":469,"ask":408,"last":470,"change":187,"changePercent":9,"volume":187,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MSM   261016C00140000",0.15,0.2,744,0.2933,0.073276,0.021984,-0.043956,0.029996,0.002561,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"MSM   261016P00140000",8.1,10.1,0.114,-0.999924,0.000124,-0.000038,0.000066,-0.038352,{"strike":489,"call":490,"put":499,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":491,"symbol":491,"bid":187,"ask":343,"last":492,"change":187,"changePercent":9,"volume":187,"openInterest":212,"open_interest":212,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"MSM   261016C00145000",0.17,0.3744,0.045357,0.011813,-0.038491,0.020576,0.001579,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"MSM   261016P00145000",12.6,14.8,0.1636,-0.999957,0.00005,-0.000031,0.000038,-0.039724,{"strike":510,"call":511,"put":520,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":512,"symbol":512,"bid":187,"ask":513,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"MSM   261016C00150000",1.35,0.4673,0.037565,0.008123,-0.041239,0.017661,0.001301,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"MSM   261016P00150000",17.3,19.8,0.2096,-0.999973,0.000026,-0.000026,0.000025,-0.041094,{"strike":531,"call":532,"put":540,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":533,"symbol":533,"bid":187,"ask":303,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"MSM   261016C00155000",0.4394,0.009435,0.002672,-0.011997,0.005464,0.000329,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":545,"in_the_money":44},"MSM   261016P00155000",22.3,24.8,-1,-0.042464,{"strike":547,"call":548,"put":555,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":549,"symbol":549,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":514,"implied_volatility":514,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"MSM   261016C00160000",0.004473,0.001299,-0.006595,0.002824,0.000156,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":559,"in_the_money":44},"MSM   261016P00160000",27.3,30.3,-0.043834,{"strike":561,"call":562,"put":569,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":563,"symbol":563,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":514,"implied_volatility":514,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"MSM   261016C00165000",0.001298,0.000424,-0.002154,0.000922,0.000045,{"contract_symbol":570,"symbol":570,"bid":571,"ask":276,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":572,"in_the_money":44},"MSM   261016P00165000",32.3,-0.045204,{"strike":574,"call":575,"put":582,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":576,"symbol":576,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":514,"implied_volatility":514,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"MSM   261016C00170000",0.00034,0.000123,-0.000625,0.000268,0.000012,{"contract_symbol":583,"symbol":583,"bid":584,"ask":259,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":585,"implied_volatility":585,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":586,"in_the_money":44},"MSM   261016P00170000",37.3,0.2095,-0.046575,{"strike":588,"call":589,"put":595,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":590,"symbol":590,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":514,"implied_volatility":514,"delta":591,"gamma":592,"theta":249,"vega":593,"rho":594,"in_the_money":14},"MSM   261016C00175000",0.000081,0.000032,0.00007,0.000003,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":599,"in_the_money":44},"MSM   261016P00175000",42.3,45.2,-0.047944,{"strike":601,"call":602,"put":605,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":603,"symbol":603,"bid":187,"ask":216,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":534,"implied_volatility":534,"delta":269,"gamma":594,"theta":604,"vega":269,"rho":187,"in_the_money":14},"MSM   261016C00180000",-0.000012,{"contract_symbol":606,"symbol":606,"bid":607,"ask":233,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":524,"implied_volatility":524,"delta":544,"gamma":187,"theta":187,"vega":187,"rho":608,"in_the_money":44},"MSM   261016P00180000",47.3,-0.049313,"2026-10-07T08:42:15.221690+00:00"]