[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MST":3,"homepage-market-summary":30,"stock-options-MST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MST","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},"Defiance Leveraged Long Income MSTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},35.1037,5.8552,"Weekly",{"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},16.6797,16.78,16.99,15.95,15.8764,0.8033,5.06,86892.497465,296.79999,6.53,81477.12360649004,3.5,358,{"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":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":581,"task_id":9},"SUCCESS",16.68,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,186,0.3,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",136,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",227,"270521",[200,213,223,234,243,252,262,276,290,306,323,342,360,380,399,420,441,463,485,506,525,546,564],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":88,"isAtm":88},1,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":11},"MST   261016C00001000",15,16.4,10.75,0.9563,0.000286,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00001000",0.05,1.3187,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":88,"isAtm":88},2,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":219,"in_the_money":11},"MST   261016C00002000",14,15.4,0.000572,{"contract_symbol":221,"symbol":221,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00002000",0.85,{"strike":224,"call":225,"put":231,"callItm":11,"putItm":88,"isAtm":88},3,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":230,"in_the_money":11},"MST   261016C00003000",13,14.4,0.9682,0.000857,{"contract_symbol":232,"symbol":232,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":233,"implied_volatility":233,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00003000",1.3184,{"strike":235,"call":236,"put":241,"callItm":11,"putItm":88,"isAtm":88},4,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":240,"in_the_money":11},"MST   261016C00004000",12,13.4,0.001143,{"contract_symbol":242,"symbol":242,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00004000",{"strike":244,"call":245,"put":250,"callItm":11,"putItm":88,"isAtm":88},5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":249,"in_the_money":11},"MST   261016C00005000",11,12.4,0.001429,{"contract_symbol":251,"symbol":251,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00005000",{"strike":253,"call":254,"put":258,"callItm":11,"putItm":88,"isAtm":88},6,{"contract_symbol":255,"symbol":255,"bid":178,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":257,"in_the_money":11},"MST   261016C00006000",11.4,0.001715,{"contract_symbol":259,"symbol":259,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":260,"gamma":261,"theta":260,"vega":182,"rho":182,"in_the_money":88},"MST   261016P00006000",-0.000001,0.000002,{"strike":263,"call":264,"put":270,"callItm":11,"putItm":88,"isAtm":88},7,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":201,"gamma":182,"theta":182,"vega":182,"rho":269,"in_the_money":11},"MST   261016C00007000",9,10.4,4.8,0.002001,{"contract_symbol":271,"symbol":271,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":233,"implied_volatility":233,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":182,"in_the_money":88},"MST   261016P00007000",-0.000028,0.000032,-0.000021,0.000003,{"strike":277,"call":278,"put":283,"callItm":11,"putItm":88,"isAtm":88},8,{"contract_symbol":279,"symbol":279,"bid":277,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":281,"gamma":275,"theta":260,"vega":182,"rho":282,"in_the_money":11},"MST   261016C00008000",9.4,0.999998,0.002286,{"contract_symbol":284,"symbol":284,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":88},"MST   261016P00008000",-0.0003,0.000296,-0.000198,0.000031,-0.000002,{"strike":266,"call":291,"put":299,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":292,"symbol":292,"bid":263,"ask":293,"last":28,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"MST   261016C00009000",8.4,0.999958,0.000065,-0.000023,0.000005,0.002572,{"contract_symbol":300,"symbol":300,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":88},"MST   261016P00009000",-0.001847,0.001578,-0.001056,0.000167,-0.000009,{"strike":178,"call":307,"put":316,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":308,"symbol":308,"bid":253,"ask":309,"last":310,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"MST   261016C00010000",7.4,5.8,0.999479,0.000681,-0.00024,0.000052,0.002855,{"contract_symbol":317,"symbol":317,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":88},"MST   261016P00010000",-0.007538,0.005564,-0.003725,0.00059,-0.000039,{"strike":247,"call":324,"put":334,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"MST   261016C00011000",4.9,6.4,1.7,0.99642,0.003956,-0.001393,0.000304,0.003126,{"contract_symbol":335,"symbol":335,"bid":182,"ask":222,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":247,"open_interest":247,"iv":212,"implied_volatility":212,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":88},"MST   261016P00011000",1.8,-0.022588,0.014355,-0.009611,0.001521,-0.000118,{"strike":238,"call":343,"put":352,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":344,"symbol":344,"bid":235,"ask":345,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":217,"open_interest":217,"iv":229,"implied_volatility":229,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"MST   261016C00012000",5.3,4.1,0.983275,0.015147,-0.005466,0.001179,0.003344,{"contract_symbol":353,"symbol":353,"bid":182,"ask":354,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":233,"implied_volatility":233,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":88},"MST   261016P00012000",0.9,-0.05336,0.029058,-0.019445,0.003079,-0.000282,{"strike":227,"call":361,"put":372,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":207,"implied_volatility":207,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"MST   261016C00013000",2.95,4.4,2.8,20,0.951136,0.037351,-0.01315,0.002871,0.003464,{"contract_symbol":373,"symbol":373,"bid":182,"ask":201,"last":374,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":212,"implied_volatility":212,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":88},"MST   261016P00013000",0.69,-0.104979,0.048629,-0.032559,0.005154,-0.000562,{"strike":217,"call":381,"put":391,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":182,"changePercent":9,"volume":182,"openInterest":224,"open_interest":224,"iv":207,"implied_volatility":207,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"MST   261016C00014000",2.05,3.6,1.57,0.884456,0.071836,-0.025291,0.005521,0.0034,{"contract_symbol":392,"symbol":392,"bid":182,"ask":180,"last":393,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":212,"implied_volatility":212,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":88},"MST   261016P00014000",0.94,-0.178456,0.069806,-0.046738,0.007399,-0.00097,{"strike":204,"call":400,"put":411,"callItm":11,"putItm":88,"isAtm":11},{"contract_symbol":401,"symbol":401,"bid":402,"ask":363,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"MST   261016C00015000",1.25,1.6,16,0.9507,0.780637,0.10967,-0.038165,0.00838,0.003131,{"contract_symbol":412,"symbol":412,"bid":182,"ask":413,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":88},"MST   261016P00015000",1.4,1.1118,-0.245902,0.099935,-0.047556,0.00893,-0.001323,{"strike":404,"call":421,"put":431,"callItm":11,"putItm":88,"isAtm":11},{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":201,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"MST   261016C00016000",0.65,1.9,0.8228,0.658168,0.157404,-0.041024,0.010409,0.00277,{"contract_symbol":432,"symbol":432,"bid":433,"ask":336,"last":434,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":88},"MST   261016P00016000",0.4,2.32,1.2285,-0.370638,0.108472,-0.063024,0.01071,-0.002063,{"strike":442,"call":443,"put":453,"callItm":88,"putItm":11,"isAtm":11},17,{"contract_symbol":444,"symbol":444,"bid":116,"ask":445,"last":446,"change":182,"changePercent":9,"volume":182,"openInterest":217,"open_interest":217,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":88},"MST   261016C00017000",1.55,0.6,0.9534,0.498431,0.1476,-0.051649,0.01131,0.002111,{"contract_symbol":454,"symbol":454,"bid":59,"ask":455,"last":456,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"MST   261016P00017000",2.35,2.9,1.3451,-0.478549,0.104463,-0.072768,0.011294,-0.002764,{"strike":464,"call":465,"put":475,"callItm":88,"putItm":11,"isAtm":11},18,{"contract_symbol":466,"symbol":466,"bid":467,"ask":402,"last":106,"change":182,"changePercent":9,"volume":182,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":88},"MST   261016C00018000",0.25,49,1.0499,0.378267,0.12774,-0.054211,0.010779,0.00161,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"MST   261016P00018000",1.75,3.1,1.4113,-0.570391,0.098152,-0.075266,0.011134,-0.003402,{"strike":486,"call":487,"put":496,"callItm":88,"putItm":11,"isAtm":11},19,{"contract_symbol":488,"symbol":488,"bid":182,"ask":489,"last":101,"change":182,"changePercent":9,"volume":182,"openInterest":201,"open_interest":201,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":88},"MST   261016C00019000",1.15,1.0612,0.27219,0.110344,-0.047843,0.009412,0.001173,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"MST   261016P00019000",2.1,3.9,1.4019,-0.658471,0.09235,-0.069876,0.010406,-0.004022,{"strike":366,"call":507,"put":516,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":508,"symbol":508,"bid":182,"ask":201,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":88},"MST   261016C00020000",0.01,1.0252,0.176289,0.089099,-0.036057,0.007342,0.000772,{"contract_symbol":517,"symbol":517,"bid":363,"ask":518,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"MST   261016P00020000",4.7,1.337,-0.747376,0.084298,-0.058018,0.009059,-0.004652,{"strike":526,"call":527,"put":537,"callItm":88,"putItm":11,"isAtm":88},21,{"contract_symbol":528,"symbol":528,"bid":182,"ask":529,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":88},"MST   261016C00021000",0.95,0.55,1.0285,0.113757,0.066058,-0.0269,0.00546,0.000502,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"MST   261016P00021000",3.8,5.7,-0.811142,0.071325,-0.049089,0.007665,-0.005198,{"strike":547,"call":548,"put":555,"callItm":88,"putItm":11,"isAtm":88},22,{"contract_symbol":549,"symbol":549,"bid":182,"ask":529,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":510,"implied_volatility":510,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":88},"MST   261016C00022000",0.069503,0.045941,-0.018592,0.003786,0.000309,{"contract_symbol":556,"symbol":556,"bid":326,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"MST   261016P00022000",6.6,1.3292,-0.863384,0.058087,-0.039513,0.006206,-0.0057,{"strike":565,"call":566,"put":573,"callItm":88,"putItm":11,"isAtm":88},25,{"contract_symbol":567,"symbol":567,"bid":182,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":531,"implied_volatility":531,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":88},"MST   261016C00025000",0.013566,0.011912,-0.004851,0.000985,0.000061,{"contract_symbol":574,"symbol":574,"bid":575,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":558,"implied_volatility":558,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"MST   261016P00025000",7.8,-0.951997,0.026492,-0.018021,0.00283,-0.006934,"2026-10-06T09:48:34.796158+00:00"]